We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 45.4 | 0.02 | 0.04 | 45.49 | 45.715 | 45.325 | 16991 |
| 1720542600 | 45.38 | -0.28 | -0.60 | 45.72 | 45.735 | 45.315 | 15156 |
| 1720456200 | 45.655 | 0.36 | 0.78 | 45.25 | 45.96 | 45.25 | 8015 |
| 1720197000 | 45.3 | -0.41 | -0.90 | 45.71 | 45.71 | 45.115 | 5357 |
| 1720110600 | 45.71 | -0.02 | -0.04 | 45.74 | 45.86 | 45.61 | 46525 |
| 1720024200 | 45.73 | -0.2 | -0.44 | 45.92 | 46.085 | 45.61 | 18254 |
| 1719937800 | 45.93 | 0.02 | 0.04 | 45.89 | 46.165 | 45.69 | 21964 |
| 1719851400 | 45.91 | -0.47 | -1.00 | 46.49 | 46.61 | 45.8 | 52915 |
| 1719592200 | 46.375 | 0.56 | 1.23 | 46.47 | 47.32 | 46.29 | 45219 |
| 1719505800 | 45.81 | 0.11 | 0.24 | 45.66 | 46.005 | 45.58 | 9407 |
| 1719419400 | 45.7 | 0.07 | 0.14 | 45.7 | 45.82 | 45.455 | 24718 |
| 1719333000 | 45.635 | -0.45 | -0.97 | 45.95 | 46.01 | 45.425 | 16498 |
| 1719246600 | 46.08 | 0.34 | 0.73 | 45.79 | 46.15 | 45.66 | 24079 |
| 1718987400 | 45.745 | -0.08 | -0.17 | 45.67 | 45.87 | 45.415 | 8168 |
| 1718901000 | 45.825 | 0.36 | 0.78 | 45.72 | 46.05 | 45.505 | 67662 |
| 1718814600 | 45.47 | -0.25 | -0.54 | 45.67 | 45.67 | 45.41 | 10015 |
| 1718728200 | 45.715 | 0.6 | 1.33 | 45.56 | 46.86 | 45.415 | 20515 |
| 1718641800 | 45.115 | -0.18 | -0.40 | 45.41 | 45.43 | 44.985 | 6508 |
| 1718382600 | 45.295 | -0.28 | -0.60 | 45.62 | 45.655 | 45.18 | 12566 |
| 1718296200 | 45.57 | -0.86 | -1.84 | 45.99 | 47.54 | 45.485 | 32243 |
| 1718209800 | 46.425 | 1.09 | 2.40 | 45.48 | 47.38 | 45.38 | 12036 |
| 1718123400 | 45.335 | -0.22 | -0.47 | 45.74 | 45.75 | 45.08 | 4306 |
| 1718037000 | 45.55 | -0.19 | -0.40 | 45.35 | 45.6 | 45.09 | 12277 |
| 1717777800 | 45.735 | -0.29 | -0.63 | 45.99 | 46.79 | 45 | 5260 |
| 1717691400 | 46.025 | -0.06 | -0.12 | 46.13 | 47.43 | 45.785 | 20584 |
| 1717605000 | 46.08 | 0.47 | 1.03 | 45.64 | 46.12 | 45.495 | 6147 |
| 1717518600 | 45.61 | -0.65 | -1.39 | 45.99 | 46.06 | 45.595 | 32659 |
| 1717432200 | 46.255 | 0.1 | 0.21 | 46.83 | 47.65 | 46.185 | 12051 |
| 1717173000 | 46.16 | -0.14 | -0.29 | 46.33 | 47.675 | 45.965 | 14622 |
| 1717086600 | 46.295 | 0.37 | 0.81 | 45.79 | 47.505 | 45.625 | 7480 |
| 1717000200 | 45.925 | -0.58 | -1.24 | 46 | 46.085 | 45.665 | 11619 |
| 1716913800 | 46.5 | 0.03 | 0.06 | 46.67 | 46.67 | 46.31 | 8524 |
| 1716568200 | 46.47 | -0.08 | -0.17 | 46.25 | 46.54 | 46.205 | 11979 |
| 1716481800 | 46.55 | -0.48 | -1.02 | 46.95 | 47.73 | 46.375 | 6738 |
| 1716395400 | 47.03 | -0.25 | -0.52 | 47.07 | 47.185 | 46.88 | 8921 |
| 1716309000 | 47.275 | -0.23 | -0.48 | 47.34 | 47.37 | 46.985 | 15344 |
| 1716222600 | 47.505 | 0.32 | 0.68 | 47.25 | 47.525 | 47.12 | 11989 |
| 1715963400 | 47.185 | -0.32 | -0.66 | 47.39 | 47.485 | 47.18 | 14212 |
| 1715877000 | 47.5 | -0.07 | -0.14 | 47.59 | 48.26 | 47.43 | 18228 |
| 1715790600 | 47.565 | 0.16 | 0.33 | 47.51 | 48.27 | 47.215 | 16450 |
| 1715704200 | 47.41 | 0.19 | 0.40 | 47.03 | 47.915 | 46.79 | 4036 |
| 1715617800 | 47.22 | 0.16 | 0.35 | 47.14 | 47.41 | 47.105 | 20027 |
| 1715358600 | 47.055 | -0.17 | -0.36 | 47.47 | 47.99 | 47.015 | 31991 |
| 1715272200 | 47.225 | 0.21 | 0.45 | 46.98 | 47.305 | 46.815 | 16948 |
| 1715185800 | 47.015 | -0.3 | -0.62 | 47.18 | 47.32 | 46.815 | 29668 |
| 1715099400 | 47.31 | 1 | 2.16 | 47.06 | 47.35 | 46.955 | 69870 |
| 1714753800 | 46.31 | 0.55 | 1.20 | 45.9 | 47.72 | 45.765 | 31250 |
| 1714667400 | 45.76 | 0.67 | 1.49 | 45.73 | 45.905 | 45.41 | 24356 |
| 1714581000 | 45.09 | -0.39 | -0.85 | 45.21 | 45.495 | 44.865 | 30598 |
| 1714494600 | 45.475 | -0.4 | -0.86 | 45.88 | 47.35 | 45.175 | 14029 |
| 1714408200 | 45.87 | 0.08 | 0.17 | 45.81 | 46.145 | 45.68 | 6094 |
| 1714149000 | 45.79 | 0.77 | 1.72 | 45.27 | 47.025 | 45.14 | 18033 |
| 1714062600 | 45.015 | -0.72 | -1.57 | 45.82 | 45.905 | 44.71 | 68030 |
| 1713976200 | 45.735 | -0.29 | -0.62 | 45.94 | 46.07 | 45.625 | 21553 |
| 1713889800 | 46.02 | 0.81 | 1.78 | 45.41 | 46.055 | 45.15 | 11021 |
| 1713803400 | 45.215 | 0.37 | 0.83 | 45.28 | 45.61 | 45.125 | 55704 |
| 1713544200 | 44.845 | -0.29 | -0.63 | 44.39 | 44.995 | 44.255 | 8664 |
| 1713457800 | 45.13 | 0.19 | 0.42 | 44.88 | 45.285 | 44.59 | 9260 |
| 1713371400 | 44.94 | -0.29 | -0.63 | 45.21 | 45.53 | 44.94 | 14988 |
| 1713285000 | 45.225 | -0.44 | -0.96 | 45.11 | 45.24 | 44.75 | 11313 |
| 1713198600 | 45.665 | -0.69 | -1.48 | 46.12 | 46.99 | 45.55 | 17449 |
| 1712939400 | 46.35 | 0.15 | 0.32 | 46.64 | 46.76 | 46.235 | 13648 |
| 1712853000 | 46.2 | -0.15 | -0.31 | 46.15 | 46.99 | 45.61 | 32253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
