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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 45.7175 | 0.36 | 0.79 | 45.7825 | 45.88625 | 45.68125 | 8841 |
| 1732210200 | 45.36 | 0.74 | 1.66 | 45.05 | 45.40125 | 44.8975 | 7203 |
| 1732123800 | 44.62 | 0.06 | 0.13 | 44.65 | 44.7225 | 44.5275 | 42936 |
| 1732037400 | 44.56 | -0.15 | -0.33 | 44.4225 | 44.58125 | 44.2775 | 22221 |
| 1731951000 | 44.70625 | 0.07 | 0.15 | 44.6725 | 44.79375 | 44.63375 | 11200 |
| 1731691800 | 44.6375 | -0.46 | -1.03 | 44.8725 | 44.93375 | 44.555 | 15639 |
| 1731605400 | 45.10125 | -0.07 | -0.15 | 45.14 | 45.2325 | 44.985 | 29043 |
| 1731519000 | 45.1675 | -0.02 | -0.04 | 45.0525 | 45.2275 | 44.91375 | 20367 |
| 1731432600 | 45.1875 | -0.7 | -1.53 | 45.66 | 45.69 | 45.1475 | 4558 |
| 1731346200 | 45.88875 | -0.16 | -0.35 | 46.25 | 46.26125 | 45.88125 | 11161 |
| 1731087000 | 46.05 | -0.34 | -0.73 | 46.2725 | 46.36375 | 46.0275 | 9829 |
| 1731000600 | 46.3875 | 0.23 | 0.50 | 46.155 | 46.55 | 46.04625 | 29692 |
| 1730914200 | 46.15875 | 0.47 | 1.03 | 46.6175 | 46.705 | 45.82625 | 14724 |
| 1730827800 | 45.69 | 0.04 | 0.09 | 45.475 | 45.76 | 45.29 | 20689 |
| 1730741400 | 45.64875 | 0.26 | 0.58 | 45.3925 | 45.86375 | 45.36875 | 12311 |
| 1730482200 | 45.3875 | -0.32 | -0.69 | 45.31 | 45.67875 | 45.2875 | 17790 |
| 1730395800 | 45.70375 | -0.43 | -0.93 | 45.94 | 46.01 | 45.3175 | 15571 |
| 1730309400 | 46.13375 | 0.12 | 0.25 | 46.21 | 46.21875 | 46.13375 | 6 |
| 1730223000 | 46.0175 | -0.22 | -0.47 | 46.315 | 46.37625 | 45.89 | 1300 |
| 1730136600 | 46.23375 | 0.04 | 0.09 | 46.105 | 46.37125 | 45.93125 | 840 |
| 1729873800 | 46.1925 | -0.07 | -0.15 | 46.1825 | 46.3625 | 46.01125 | 6731 |
| 1729787400 | 46.26 | -0.57 | -1.21 | 46.4 | 46.5975 | 46.21875 | 4270 |
| 1729701000 | 46.82875 | -0.1 | -0.22 | 46.985 | 47.11 | 46.73875 | 233 |
| 1729614600 | 46.93 | -0.38 | -0.81 | 47.1825 | 47.555 | 46.75 | 709 |
| 1729528200 | 47.31375 | -0.41 | -0.86 | 47.3125 | 47.35875 | 47.30625 | 7 |
| 1729269000 | 47.7225 | 0.18 | 0.38 | 47.6375 | 47.835 | 47.53875 | 1095 |
| 1729182600 | 47.54 | 0.16 | 0.33 | 47.48 | 47.795 | 47.38375 | 13443 |
| 1729096200 | 47.3825 | 0 | 0.01 | 47.2 | 47.53875 | 47.10625 | 585 |
| 1729009800 | 47.38 | 0.43 | 0.92 | 47.12 | 47.505 | 46.92625 | 1195 |
| 1728923400 | 46.9475 | 0.04 | 0.09 | 46.8375 | 46.98625 | 46.605 | 20267 |
| 1728664200 | 46.90625 | 0.38 | 0.81 | 46.62 | 46.98 | 46.545 | 583 |
| 1728577800 | 46.5275 | 0.11 | 0.24 | 46.595 | 46.62 | 46.42375 | 1087 |
| 1728491400 | 46.41625 | 0.35 | 0.76 | 46.14 | 46.455 | 45.97625 | 1957 |
| 1728405000 | 46.065 | -0.19 | -0.42 | 46.13 | 46.1975 | 45.7775 | 1287 |
| 1728318600 | 46.2575 | 0.1 | 0.22 | 46.32 | 46.47875 | 46.04625 | 1105 |
| 1728059400 | 46.15625 | -0.13 | -0.29 | 46.465 | 46.585 | 46.13125 | 2501 |
| 1727973000 | 46.29 | -0.63 | -1.35 | 46.35 | 46.49125 | 46.12375 | 1625 |
| 1727886600 | 46.92125 | -0.02 | -0.05 | 46.87 | 46.94625 | 46.86625 | 1 |
| 1727800200 | 46.9425 | 0.04 | 0.09 | 46.9425 | 46.9425 | 46.9425 | 0 |
| 1727713800 | 46.89875 | -0.73 | -1.54 | 47.525 | 47.5375 | 46.895 | 7795 |
| 1727454600 | 47.63125 | 0.32 | 0.67 | 47.385 | 47.6925 | 47.2925 | 274 |
| 1727368200 | 47.31375 | 0.7 | 1.49 | 46.805 | 47.35875 | 46.76125 | 8814 |
| 1727281800 | 46.6175 | -0.22 | -0.46 | 46.795 | 46.99125 | 46.58875 | 692 |
| 1727195400 | 46.83375 | 0.66 | 1.44 | 46.3925 | 46.90625 | 46.3725 | 10430 |
| 1727109000 | 46.17 | 0.44 | 0.96 | 46.0425 | 46.18125 | 45.89375 | 199 |
| 1726849800 | 45.73125 | -0.34 | -0.73 | 45.73125 | 45.73125 | 45.73125 | 0 |
| 1726763400 | 46.06625 | 0.59 | 1.30 | 46.0325 | 46.1075 | 45.8925 | 313 |
| 1726677000 | 45.475 | -0.32 | -0.70 | 45.475 | 45.475 | 45.475 | 0 |
| 1726590600 | 45.79375 | 0.61 | 1.34 | 45.6 | 45.94375 | 45.43125 | 2322 |
| 1726504200 | 45.1875 | 0.02 | 0.06 | 45.225 | 45.25875 | 45.16875 | 51 |
| 1726245000 | 45.1625 | 0.82 | 1.85 | 45.1625 | 45.1625 | 45.1625 | 0 |
| 1726158600 | 44.34 | 0.84 | 1.94 | 44.35 | 44.54125 | 44.17375 | 120 |
| 1726072200 | 43.4975 | -0.65 | -1.48 | 43.4975 | 43.4975 | 43.4975 | 0 |
| 1725985800 | 44.15 | -0.04 | -0.08 | 44.15 | 44.15 | 44.15 | 0 |
| 1725899400 | 44.18625 | 0.33 | 0.76 | 44.18625 | 44.18625 | 44.18625 | 0 |
| 1725640200 | 43.855 | -0.43 | -0.97 | 43.85 | 43.9125 | 43.82125 | 11956 |
| 1725553800 | 44.2825 | -0.59 | -1.32 | 44.715 | 44.84625 | 44.22875 | 1124 |
| 1725467400 | 44.87625 | -0.29 | -0.64 | 44.87625 | 44.87625 | 44.87625 | 8 |
| 1725381000 | 45.165 | -0.57 | -1.25 | 45.0125 | 45.19 | 44.9675 | 637 |
| 1725294600 | 45.735 | 0.3 | 0.65 | 45.735 | 45.735 | 45.735 | 0 |
| 1725035400 | 45.44 | 0.04 | 0.09 | 45.44 | 45.44 | 45.44 | 1151 |
| 1724949000 | 45.3975 | 0.15 | 0.33 | 45.1425 | 45.40875 | 45.0975 | 955 |
| 1724862600 | 45.25 | 0.09 | 0.21 | 45.3225 | 45.34625 | 45.2025 | 525 |
| 1724776200 | 45.155 | -0.06 | -0.14 | 45.155 | 45.155 | 45.155 | 148 |
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
