We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475500 | 45.205 | -0.48 | -1.04 | 44.48 | 45.51 | 43.96 | 12606 |
| 1713389100 | 45.68 | -0.61 | -1.32 | 44.48 | 47.24 | 44.48 | 29845 |
| 1713302940 | 46.29 | -0.81 | -1.72 | 46.38 | 47.78 | 44.98 | 15271 |
| 1713216000 | 47.1 | -0.12 | -0.25 | 47.815 | 48.37 | 46.3701 | 13987 |
| 1712957160 | 47.22 | -0.58 | -1.21 | 47.74 | 49.13 | 46.2201 | 9495 |
| 1712870760 | 47.8 | 0.22 | 0.46 | 47.495 | 48.94 | 46.05 | 8216 |
| 1712784000 | 47.58 | -0.61 | -1.27 | 48.12 | 49.57 | 46.67 | 17780 |
| 1712698140 | 48.19 | 0.1 | 0.21 | 46.74 | 49.6 | 46.73 | 18164 |
| 1712611200 | 48.09 | 1.51 | 3.24 | 47.06 | 48.9999 | 47 | 17583 |
| 1712352000 | 46.58 | 0.6 | 1.30 | 46.27 | 46.7 | 46.27 | 17474 |
| 1712265780 | 45.98 | -0.37 | -0.80 | 45.2 | 47 | 45.2 | 15011 |
| 1712179500 | 46.35 | -0.45 | -0.96 | 45.35 | 47.18 | 44.41 | 11255 |
| 1712092980 | 46.8 | 0.81 | 1.77 | 47.48 | 47.48 | 45.96 | 12101 |
| 1712006940 | 45.9875 | 0.24 | 0.54 | 47.79 | 47.79 | 34.195 | 9796 |
| 1711660800 | 45.7425 | -0.36 | -0.78 | 46.834975 | 46.835 | 36.5 | 8352 |
| 1711574580 | 46.1 | 1.5 | 3.36 | 46.000025 | 46.993875 | 46 | 11916 |
| 1711488540 | 44.6025 | -0.16 | -0.35 | 43.825 | 45.0375 | 43.825 | 9752 |
| 1711401600 | 44.76 | -0.28 | -0.62 | 43.32 | 44.995 | 43.32 | 15744 |
| 1711142880 | 45.0375 | 1.46 | 3.36 | 44.95375 | 45.93 | 44.5 | 17184 |
| 1711056240 | 43.575 | 0.87 | 2.03 | 42.625 | 43.929375 | 42.625 | 12308 |
| 1710970140 | 42.7075 | 0.24 | 0.55 | 42.245 | 42.925 | 42.005 | 18968 |
| 1710883740 | 42.4725 | 0.35 | 0.84 | 40.8975 | 43.035 | 40.8975 | 21292 |
| 1710796800 | 42.12 | 0.7 | 1.69 | 41.575 | 42.67 | 41.575 | 17432 |
| 1710537720 | 41.42 | 0.02 | 0.05 | 40.465 | 42.085 | 40.465 | 10036 |
| 1710451740 | 41.3975 | -0.13 | -0.30 | 41.0625 | 42.615 | 41.0625 | 15660 |
| 1710365340 | 41.5225 | -0.46 | -1.10 | 42.4975 | 42.874975 | 40.36 | 7020 |
| 1710278940 | 41.9825 | -0.14 | -0.32 | 40.9875 | 43.2375 | 40.9875 | 13192 |
| 1710192540 | 42.1175 | 0.05 | 0.11 | 42.125 | 42.125 | 41.14 | 14544 |
| 1709936640 | 42.0725 | -0.67 | -1.56 | 41.3375 | 43.435 | 41.3375 | 80000 |
| 1709850360 | 42.7375 | -1.59 | -3.58 | 43.27125 | 43.6425 | 42.05 | 39288 |
| 1709764080 | 44.325 | 0.32 | 0.72 | 42.93 | 45.3 | 42.93 | 10884 |
| 1709677620 | 44.01 | -0.04 | -0.09 | 42.4925 | 45.03 | 42.4925 | 14020 |
| 1709590980 | 44.05125 | -0.06 | -0.13 | 42.175 | 45.715 | 42.175 | 12552 |
| 1709332140 | 44.1075 | 0.49 | 1.12 | 42.725 | 45.1575 | 42.725 | 20300 |
| 1709245440 | 43.62 | 0.37 | 0.86 | 43.2475 | 44 | 42.5675 | 28552 |
| 1709159100 | 43.2475 | -0.79 | -1.78 | 42 | 43.61 | 42 | 8476 |
| 1709072940 | 44.0325 | -0.57 | -1.27 | 42.5625 | 44.69 | 42.5625 | 37308 |
| 1708986360 | 44.6 | 0.29 | 0.66 | 44.4975 | 44.9375 | 44.4975 | 45852 |
| 1708726800 | 44.3075 | -0.08 | -0.18 | 45.3875 | 45.3875 | 42.8625 | 9816 |
| 1708640940 | 44.3875 | 1.03 | 2.38 | 42.625 | 45.625 | 42.625 | 12336 |
| 1708554000 | 43.355 | -0.44 | -1.01 | 44.199975 | 44.2 | 41.875025 | 10032 |
| 1708467600 | 43.79875 | -0.79 | -1.78 | 42.4375 | 44.9525 | 42.4375 | 8524 |
| 1708122180 | 44.5925 | 0.27 | 0.61 | 43.0625 | 44.7525 | 43.0625 | 16976 |
| 1708036140 | 44.3225 | 0.1 | 0.24 | 43.92875 | 44.9825 | 42.7625 | 19400 |
| 1707949620 | 44.2175 | 0.23 | 0.53 | 44.625 | 44.625 | 42.9875 | 14228 |
| 1707863340 | 43.9825 | -0.92 | -2.05 | 45.8125 | 45.8125 | 43.854025 | 16016 |
| 1707776940 | 44.905 | 0.37 | 0.84 | 45.9375 | 45.9375 | 42.945 | 16328 |
| 1707517200 | 44.5325 | -0.98 | -2.16 | 45.025 | 45.025 | 43.1125 | 73524 |
| 1707431280 | 45.515 | -2.29 | -4.78 | 46.862475 | 46.862475 | 45 | 22004 |
| 1707344940 | 47.8 | 0.07 | 0.16 | 47.625 | 48.1875 | 46.25 | 25016 |
| 1707258480 | 47.725 | 0.1 | 0.21 | 46.93 | 47.865 | 46.93 | 18204 |
| 1707172140 | 47.625 | 0.23 | 0.47 | 49.124975 | 49.125 | 46.9275 | 17876 |
| 1706912580 | 47.4 | 0.52 | 1.12 | 46.6325 | 47.495 | 46.6325 | 22184 |
| 1706826540 | 46.875 | 2.16 | 4.82 | 46.24 | 47.1325 | 46.24 | 28160 |
| 1706740140 | 44.7175 | 0.08 | 0.18 | 46.0625 | 46.0625 | 44.315 | 18820 |
| 1706653320 | 44.6375 | 0.68 | 1.54 | 44.967475 | 44.967475 | 44.0975 | 55548 |
| 1706567340 | 43.9625 | 0.64 | 1.47 | 43.1375 | 44.0825 | 43.1375 | 19736 |
| 1706307780 | 43.325 | -0.08 | -0.17 | 41.1875 | 43.325 | 41.1875 | 21412 |
| 1706221620 | 43.4 | -0.85 | -1.92 | 42 | 43.984975 | 42 | 22824 |
| 1706135340 | 44.2475 | 0.18 | 0.41 | 44.9075 | 44.9075 | 44.0475 | 192484 |
| 1706048400 | 44.06625 | -0.31 | -0.70 | 42.625 | 44.38 | 42.625 | 100016 |
| 1705962540 | 44.3775 | 0.03 | 0.06 | 44.68 | 44.68 | 43.8525 | 20928 |
| 1705703340 | 44.35 | -0.26 | -0.59 | 43.3 | 44.355 | 43.3 | 14728 |
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
