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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 44.93 | -0.05 | -0.11 | 44.68 | 45.02 | 44.67 | 163540 |
| 1721406600 | 44.98 | -0.26 | -0.57 | 45.13 | 45.14 | 44.945 | 510 |
| 1721320200 | 45.24 | -0.44 | -0.96 | 45.4 | 45.555 | 45.22 | 6980 |
| 1721233800 | 45.68 | -0.6 | -1.29 | 46.1 | 46.185 | 45.545 | 128452 |
| 1721147400 | 46.275 | 0.31 | 0.67 | 46.275 | 46.275 | 46.275 | 0 |
| 1721061000 | 45.965 | -0.05 | -0.11 | 45.96 | 46.1 | 45.89 | 1428 |
| 1720801800 | 46.015 | -0.1 | -0.21 | 45.91 | 46.025 | 45.675 | 8873 |
| 1720715400 | 46.11 | -0.77 | -1.63 | 46.21 | 46.26 | 46.035 | 11307 |
| 1720629000 | 46.875 | 0.92 | 2.01 | 46.43 | 46.895 | 46.31 | 446 |
| 1720542600 | 45.95 | 0.23 | 0.49 | 46.06 | 46.115 | 45.9 | 760 |
| 1720456200 | 45.725 | 0.01 | 0.01 | 45.57 | 45.78 | 45.525 | 2084 |
| 1720197000 | 45.72 | -0.25 | -0.53 | 45.78 | 45.93 | 45.685 | 3171 |
| 1720110600 | 45.965 | 0.39 | 0.84 | 45.97 | 46.015 | 45.9 | 1403 |
| 1720024200 | 45.58 | 0.41 | 0.91 | 45.49 | 45.66 | 45.32 | 11270 |
| 1719937800 | 45.17 | 0.6 | 1.35 | 45.02 | 45.17 | 44.985 | 546 |
| 1719851400 | 44.57 | -0.25 | -0.56 | 44.6 | 44.825 | 44.49 | 6651 |
| 1719592200 | 44.82 | 0.61 | 1.38 | 44.35 | 44.82 | 44.32 | 751 |
| 1719505800 | 44.21 | 0.17 | 0.39 | 44.03 | 44.335 | 43.695 | 5001 |
| 1719419400 | 44.04 | 0.19 | 0.43 | 44 | 44.165 | 43.885 | 4041 |
| 1719333000 | 43.85 | 0.48 | 1.11 | 43.9 | 43.9 | 43.625 | 778 |
| 1719246600 | 43.37 | 0.5 | 1.18 | 43.14 | 43.385 | 43.075 | 420 |
| 1718987400 | 42.865 | -0.04 | -0.09 | 42.865 | 42.865 | 42.865 | 0 |
| 1718901000 | 42.905 | 0.23 | 0.54 | 42.85 | 43 | 42.795 | 954 |
| 1718814600 | 42.675 | -0.01 | -0.02 | 42.675 | 42.675 | 42.675 | 0 |
| 1718728200 | 42.685 | 0.16 | 0.39 | 42.685 | 42.685 | 42.685 | 0 |
| 1718641800 | 42.52 | -0.4 | -0.93 | 42.47 | 42.55 | 42.345 | 2981 |
| 1718382600 | 42.92 | 0.2 | 0.48 | 42.76 | 42.99 | 42.66 | 1193 |
| 1718296200 | 42.715 | -0.85 | -1.94 | 42.98 | 42.995 | 42.67 | 353 |
| 1718209800 | 43.56 | 0.13 | 0.29 | 43.4 | 43.675 | 43.035 | 2860 |
| 1718123400 | 43.435 | -0.45 | -1.01 | 43.79 | 43.79 | 43.32 | 456 |
| 1718037000 | 43.88 | 0.43 | 0.99 | 43.88 | 43.88 | 43.88 | 649750 |
| 1717777800 | 43.45 | -0.01 | -0.02 | 43.45 | 43.45 | 43.45 | 860000 |
| 1717691400 | 43.46 | 0.07 | 0.16 | 43.46 | 43.46 | 43.46 | 1155000 |
| 1717605000 | 43.39 | 0.15 | 0.35 | 43.19 | 43.53 | 43.105 | 4 |
| 1717518600 | 43.24 | -0.41 | -0.94 | 43.36 | 43.485 | 43.2 | 108 |
| 1717432200 | 43.65 | 0.23 | 0.53 | 43.86 | 43.905 | 43.6 | 951 |
| 1717173000 | 43.42 | 0.47 | 1.09 | 43.4 | 43.675 | 43.31 | 1542 |
| 1717086600 | 42.95 | 0.19 | 0.43 | 42.72 | 43.025 | 42.695 | 828 |
| 1717000200 | 42.765 | -0.74 | -1.69 | 42.765 | 42.765 | 42.765 | 0 |
| 1716913800 | 43.5 | 0.35 | 0.81 | 43.49 | 43.53 | 43.385 | 1906 |
| 1716568200 | 43.15 | 0.19 | 0.44 | 42.99 | 43.765 | 42.945 | 5913 |
| 1716481800 | 42.96 | 0.12 | 0.28 | 43.26 | 43.355 | 42.835 | 6490 |
| 1716395400 | 42.84 | -0.32 | -0.73 | 42.76 | 42.89 | 42.735 | 27 |
| 1716309000 | 43.155 | -0.31 | -0.70 | 43.3 | 43.3 | 42.99 | 6376 |
| 1716222600 | 43.46 | 0.58 | 1.35 | 43.37 | 43.485 | 43.305 | 240 |
| 1715963400 | 42.88 | 0.09 | 0.20 | 42.97 | 43.08 | 42.845 | 1786 |
| 1715877000 | 42.795 | 0.03 | 0.07 | 42.8 | 42.99 | 42.605 | 134 |
| 1715790600 | 42.765 | 0.14 | 0.33 | 42.66 | 43.07 | 42.555 | 6712 |
| 1715704200 | 42.625 | 0.23 | 0.53 | 42.52 | 42.71 | 42.435 | 500 |
| 1715617800 | 42.4 | -0.08 | -0.19 | 42.4 | 42.4 | 42.4 | 0 |
| 1715358600 | 42.48 | 0.01 | 0.02 | 42.65 | 42.65 | 42.395 | 4246 |
| 1715272200 | 42.47 | 0.07 | 0.17 | 42.24 | 42.475 | 42.11 | 1101 |
| 1715185800 | 42.4 | -0.33 | -0.77 | 42.28 | 42.4 | 42.185 | 555 |
| 1715099400 | 42.73 | 0.45 | 1.06 | 43.05 | 43.05 | 42.63 | 2581 |
| 1714753800 | 42.28 | 0.29 | 0.69 | 42.18 | 42.28 | 42.15 | 353 |
| 1714667400 | 41.99 | -0.41 | -0.96 | 42.56 | 42.56 | 41.99 | 2754 |
| 1714581000 | 42.395 | -0.26 | -0.61 | 42.395 | 42.395 | 42.395 | 0 |
| 1714494600 | 42.655 | 0.31 | 0.74 | 42.8 | 42.96 | 42.52 | 5215 |
| 1714408200 | 42.34 | 0.12 | 0.28 | 42.35 | 42.475 | 42.25 | 2537 |
| 1714149000 | 42.22 | 0.89 | 2.15 | 41.84 | 42.235 | 41.68 | 7405 |
| 1714062600 | 41.33 | -0.53 | -1.27 | 41.47 | 41.815 | 41.075 | 15416 |
| 1713976200 | 41.86 | 0.17 | 0.42 | 42.19 | 42.19 | 41.84 | 4773 |
| 1713889800 | 41.685 | 0.33 | 0.80 | 41.47 | 41.695 | 41.46 | 952 |
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
