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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 44.09 | 1.03 | 2.38 | 43.905 | 44.2895 | 43.207 | 80 |
| 1732815000 | 43.0645 | -0.84 | -1.92 | 43.0645 | 43.0645 | 43.0645 | 0 |
| 1732728600 | 43.909 | 0.04 | 0.09 | 43.626 | 45.243 | 41.0435 | 190 |
| 1732642200 | 43.8715 | -1.58 | -3.48 | 43.193 | 44.4255 | 42.9125 | 103 |
| 1732555800 | 45.4515 | 1.03 | 2.32 | 45.4515 | 45.4515 | 45.4515 | 1 |
| 1732296600 | 44.422 | 2.81 | 6.75 | 44.287 | 45.5445 | 43.2435 | 128 |
| 1732210200 | 41.612 | -0.32 | -0.77 | 41.612 | 43.6905 | 41.4135 | 79 |
| 1732123800 | 41.936 | -1.2 | -2.79 | 43.142 | 43.142 | 40.902 | 156 |
| 1732037400 | 43.1395 | -0.9 | -2.04 | 42.682 | 43.3835 | 41.7395 | 5 |
| 1731951000 | 44.038 | -0.62 | -1.38 | 43.956 | 44.8935 | 42.426 | 27 |
| 1731691800 | 44.6555 | -0.8 | -1.76 | 44.6555 | 44.6555 | 44.6555 | 1 |
| 1731605400 | 45.456 | -0.98 | -2.11 | 45.456 | 48.8 | 44.7955 | 4 |
| 1731519000 | 46.438 | -0.43 | -0.92 | 45.317 | 47.243 | 43.628 | 80 |
| 1731432600 | 46.8715 | -4.61 | -8.95 | 49.261 | 49.703 | 45.8935 | 88 |
| 1731346200 | 51.48 | 0.68 | 1.34 | 49.529 | 52.76 | 49.4365 | 43 |
| 1731087000 | 50.799 | 0.63 | 1.26 | 50.323 | 51.3565 | 48.322 | 327 |
| 1731000600 | 50.165 | 3.8 | 8.20 | 49.06 | 52.2665 | 47.8315 | 247 |
| 1730914200 | 46.3645 | -2.85 | -5.79 | 48 | 48 | 44.8855 | 166 |
| 1730827800 | 49.2115 | -12 | -19.61 | 61.01 | 61.5005 | 48.1305 | 105 |
| 1730741400 | 61.216 | -1.13 | -1.81 | 61.216 | 61.216 | 61.216 | 0 |
| 1730482200 | 62.3445 | 1.42 | 2.33 | 62.651 | 63.879 | 61.3555 | 15 |
| 1730395800 | 60.9235 | -2.41 | -3.80 | 62.305 | 64.0415 | 59.76 | 11 |
| 1730309400 | 63.3295 | -2.31 | -3.51 | 65.176 | 65.683499 | 61.0895 | 131 |
| 1730223000 | 65.635499 | -1.02 | -1.53 | 65.635499 | 65.635499 | 65.635499 | 0 |
| 1730136600 | 66.6545 | 1.74 | 2.69 | 66.6545 | 66.6545 | 66.6545 | 0 |
| 1729873800 | 64.9105 | 1.63 | 2.58 | 64.9105 | 64.9105 | 64.9105 | 0 |
| 1729787400 | 63.277 | 0.01 | 0.02 | 63.277 | 63.277 | 63.277 | 0 |
| 1729701000 | 63.265 | 0.65 | 1.04 | 63.265 | 63.265 | 63.265 | 0 |
| 1729614600 | 62.6145 | 0.56 | 0.90 | 62.6145 | 62.6145 | 62.6145 | 3 |
| 1729528200 | 62.057 | -1.25 | -1.98 | 64.902 | 64.902 | 62.0565 | 109 |
| 1729269000 | 63.308 | 0.37 | 0.59 | 63.308 | 63.308 | 63.308 | 0 |
| 1729182600 | 62.937 | 3.06 | 5.11 | 62.937 | 62.937 | 62.937 | 0 |
| 1729096200 | 59.879 | -1.64 | -2.66 | 59.879 | 59.879 | 59.879 | 0 |
| 1729009800 | 61.517 | -0.31 | -0.51 | 62.531 | 63.075 | 60.417 | 16 |
| 1728923400 | 61.8315 | 4 | 6.91 | 60.108 | 62.722 | 59.729 | 132 |
| 1728664200 | 57.836 | 4.25 | 7.93 | 56.827 | 58.104 | 56.528 | 13 |
| 1728577800 | 53.587 | -1.99 | -3.58 | 53.587 | 53.587 | 53.587 | 1 |
| 1728491400 | 55.575 | 1.06 | 1.95 | 55.575 | 55.575 | 55.575 | 0 |
| 1728405000 | 54.512 | 2.13 | 4.08 | 54.512 | 54.512 | 54.512 | 0 |
| 1728318600 | 52.3775 | 0.46 | 0.89 | 52.3775 | 52.3775 | 52.3775 | 0 |
| 1728059400 | 51.915 | 0.65 | 1.26 | 51.915 | 51.915 | 51.915 | 1 |
| 1727973000 | 51.268 | -4.19 | -7.56 | 51.268 | 51.268 | 51.268 | 0 |
| 1727886600 | 55.461 | -0.59 | -1.05 | 55.301 | 59.5635 | 54.575 | 110 |
| 1727800200 | 56.0485 | -3.52 | -5.91 | 57.265 | 59.069 | 55.4605 | 53 |
| 1727713800 | 59.5705 | -2.82 | -4.52 | 59.5705 | 59.5705 | 59.5705 | 0 |
| 1727454600 | 62.3915 | -0.68 | -1.08 | 61.815 | 63.485 | 61.378 | 53 |
| 1727368200 | 63.072 | 1.89 | 3.10 | 64.157 | 65.9665 | 61.6945 | 76 |
| 1727281800 | 61.178 | -2.29 | -3.61 | 61.178 | 61.178 | 61.178 | 0 |
| 1727195400 | 63.466 | -0.39 | -0.61 | 63.466 | 63.466 | 63.466 | 0 |
| 1727109000 | 63.854 | 4.73 | 7.99 | 63.854 | 63.854 | 63.854 | 0 |
| 1726849800 | 59.127 | -3.16 | -5.07 | 60.918 | 61.5375 | 59.105 | 64 |
| 1726763400 | 62.285 | 6.22 | 11.09 | 62.285 | 62.285 | 62.285 | 0 |
| 1726677000 | 56.067 | -3.15 | -5.31 | 56.067 | 56.067 | 56.067 | 0 |
| 1726590600 | 59.2135 | -0.38 | -0.64 | 59.2135 | 59.2135 | 59.2135 | 0 |
| 1726504200 | 59.596 | -1.5 | -2.45 | 59.596 | 62.267 | 57.685 | 19 |
| 1726245000 | 61.092 | -0.67 | -1.09 | 61.092 | 61.092 | 61.092 | 17 |
| 1726158600 | 61.765 | 1.65 | 2.74 | 61.765 | 62.615 | 58.0465 | 29 |
| 1726072200 | 60.118 | -1.74 | -2.81 | 60.118 | 60.118 | 60.118 | 0 |
| 1725985800 | 61.857 | 0 | 0.00 | 61.857 | 61.857 | 61.857 | 1 |
| 1725899400 | 61.857 | 0 | 0.00 | 61.857 | 61.857 | 61.857 | 0 |
| 1725640200 | 61.857 | -1.22 | -1.94 | 66.741 | 66.741 | 61.5075 | 37 |
| 1725553800 | 63.0785 | -6.74 | -9.65 | 63.638 | 64.5745 | 63.0155 | 61 |
| 1725467400 | 69.8145 | 0 | 0.00 | 69.8145 | 69.8145 | 69.8145 | 0 |
| 1725381000 | 69.8145 | -1.5 | -2.10 | 69.8145 | 69.8145 | 69.8145 | 0 |
| 1725294600 | 71.311 | -0.46 | -0.63 | 70.85 | 71.9225 | 69.994 | 49 |
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
