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 | 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 |
|---|---|---|---|---|---|---|---|
| 1718400300 | 45.12 | -0.2 | -0.44 | 45.06 | 45.158 | 44.952 | 13198 |
| 1718314140 | 45.3201 | -0.11 | -0.24 | 45.51 | 45.551 | 45.3201 | 14014 |
| 1718227380 | 45.43 | 0.46 | 1.02 | 47.12 | 47.12 | 45.42 | 34127 |
| 1718141340 | 44.97 | -0.47 | -1.03 | 44.67 | 45.01 | 44.67 | 38013 |
| 1718054880 | 45.437 | -0.13 | -0.29 | 45.64 | 45.864 | 45.39 | 16000 |
| 1717795800 | 45.57 | -0.09 | -0.20 | 45 | 45.57 | 45 | 14356 |
| 1717709400 | 45.66 | 0.14 | 0.31 | 45.6077 | 45.75 | 45.5125 | 20812 |
| 1717622460 | 45.5201 | -0.12 | -0.26 | 45.485 | 45.64 | 45.41 | 25762 |
| 1717536360 | 45.64 | -0.02 | -0.04 | 43.9501 | 45.79 | 43.9501 | 22687 |
| 1717450140 | 45.66 | 0.16 | 0.35 | 45.73 | 45.81 | 45.63 | 20509 |
| 1717190940 | 45.5 | 0.29 | 0.64 | 45.435 | 45.507 | 45.3 | 22892 |
| 1717104540 | 45.21 | 0.25 | 0.56 | 44.38 | 45.33 | 44.38 | 22264 |
| 1717018020 | 44.96 | -0.21 | -0.46 | 44.43 | 45.43 | 44.43 | 18675 |
| 1716931740 | 45.17 | -0.09 | -0.20 | 43.9 | 46 | 43.9 | 26003 |
| 1716585840 | 45.26 | 0.31 | 0.70 | 45.535 | 45.535 | 45.16 | 20098 |
| 1716499740 | 44.945 | 0.35 | 0.80 | 45.12 | 45.12 | 44.85 | 28473 |
| 1716412800 | 44.59 | -0.23 | -0.51 | 44.705 | 44.705 | 44.51 | 32659 |
| 1716326940 | 44.82 | -0.05 | -0.11 | 46.19 | 46.19 | 44.71 | 15336 |
| 1716240180 | 44.87 | -0.17 | -0.38 | 44.99 | 44.99 | 44.74 | 14547 |
| 1715981340 | 45.04 | 0.21 | 0.47 | 44.89 | 45.13 | 44.87 | 15437 |
| 1715894940 | 44.8299 | 0.23 | 0.52 | 43.4 | 44.97 | 43.4 | 24879 |
| 1715808000 | 44.596 | 0.2 | 0.44 | 44.35 | 44.62 | 44.35 | 14869 |
| 1715722140 | 44.4 | -0.19 | -0.43 | 44.33 | 44.444 | 44.3 | 21203 |
| 1715635200 | 44.59 | -0.07 | -0.15 | 44.615 | 44.657 | 44.518 | 18060 |
| 1715376000 | 44.655 | -0.26 | -0.57 | 43.26 | 44.73 | 43.26 | 16369 |
| 1715289720 | 44.91 | 0.78 | 1.77 | 44.61 | 44.99 | 44.61 | 16272 |
| 1715203200 | 44.1301 | -0.98 | -2.17 | 45.37 | 45.37 | 44.01 | 15775 |
| 1715117340 | 45.11 | -0.12 | -0.27 | 44.6 | 45.3 | 44.6 | 31619 |
| 1715030940 | 45.23 | -0.36 | -0.79 | 45.5 | 45.84 | 45.21 | 24136 |
| 1714771740 | 45.59 | 0.47 | 1.04 | 46.66 | 46.66 | 45.21 | 17462 |
| 1714685340 | 45.12 | 0.56 | 1.26 | 44.525 | 45.12 | 44.41 | 17261 |
| 1714598400 | 44.56 | 0.08 | 0.18 | 44.49 | 44.88 | 44.32 | 15236 |
| 1714512600 | 44.48 | -0.37 | -0.82 | 43.4 | 44.7 | 43.4 | 16469 |
| 1714425720 | 44.85 | 0.23 | 0.52 | 44.6975 | 44.92 | 44.6975 | 26190 |
| 1714166580 | 44.62 | -0.12 | -0.27 | 44.735 | 44.88 | 44.58 | 26320 |
| 1714080300 | 44.7401 | -0.99 | -2.16 | 44.76 | 44.89 | 44.58 | 30064 |
| 1713994020 | 45.73 | 0.05 | 0.11 | 45.65 | 46 | 45.65 | 26780 |
| 1713907740 | 45.68 | 0.77 | 1.71 | 45.03 | 45.81 | 45.03 | 22256 |
| 1713821340 | 44.91 | 1 | 2.28 | 43.84 | 44.91 | 43.84 | 19192 |
| 1713561900 | 43.91 | -0.21 | -0.48 | 43.02 | 44.17 | 43.02 | 50022 |
| 1713475500 | 44.12 | 0.72 | 1.66 | 42.88 | 44.32 | 42.88 | 38726 |
| 1713389100 | 43.4 | 0.6 | 1.40 | 42.64 | 43.615 | 42.64 | 33374 |
| 1713302940 | 42.8 | -0.3 | -0.70 | 43 | 43.1 | 42.8 | 627862 |
| 1713216000 | 43.1015 | 0.03 | 0.07 | 43.49 | 43.49 | 43.09 | 24255 |
| 1712957160 | 43.07 | -0.47 | -1.08 | 42.08 | 43.299 | 42.08 | 19886 |
| 1712870760 | 43.54 | 0.04 | 0.09 | 43.45 | 43.6 | 43.37 | 23739 |
| 1712784000 | 43.5 | -0.46 | -1.04 | 42.84 | 43.67 | 42.84 | 63435 |
| 1712698140 | 43.955 | 0.31 | 0.70 | 42.61 | 44.215 | 42.61 | 34999 |
| 1712611200 | 43.65 | -0.05 | -0.11 | 43.66 | 43.73 | 43.54 | 29451 |
| 1712352000 | 43.7 | 0.28 | 0.64 | 43.68 | 43.74 | 43.13 | 82134 |
| 1712265780 | 43.42 | -0.17 | -0.39 | 42.83 | 43.78 | 42.83 | 862423 |
| 1712179500 | 43.59 | -0.02 | -0.05 | 42.31 | 43.82 | 42.31 | 976513 |
| 1712092980 | 43.612 | 0.12 | 0.28 | 43.681 | 43.844 | 43.53 | 681478 |
| 1712006940 | 43.49 | -0.11 | -0.25 | 43.51 | 43.68 | 43.4701 | 84786 |
| 1711660800 | 43.6 | -0.48 | -1.09 | 43.5 | 43.74 | 43.5 | 27902 |
| 1711574580 | 44.08 | 0.58 | 1.33 | 45.4 | 45.4 | 43.92 | 38129 |
| 1711488540 | 43.5 | 0.8 | 1.87 | 43.39 | 43.5 | 43.3301 | 98779 |
| 1711401600 | 42.7 | -0.23 | -0.54 | 43.9999 | 43.9999 | 42.5951 | 986615 |
| 1711142880 | 42.93 | 0.11 | 0.26 | 42.37 | 42.96 | 42.37 | 758506 |
| 1711056240 | 42.82 | -0.47 | -1.08 | 43.5 | 43.58 | 42.697 | 1721191 |
| 1710970140 | 43.286 | 0.06 | 0.13 | 41.72 | 43.34 | 41.72 | 206930 |
| 1710883740 | 43.23 | -0.01 | -0.03 | 43.09 | 43.33 | 43.09 | 25987 |
| 1710796800 | 43.244 | 0.06 | 0.15 | 43.2435 | 43.33 | 43.15 | 29930 |
| 1710537720 | 43.18 | -0.02 | -0.05 | 43.275 | 43.35 | 43.17 | 37105 |
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
