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 |
|---|---|---|---|---|---|---|---|
| 1715790600 | 49.69 | 0.51 | 1.04 | 49.535 | 49.7625 | 49.26 | 3022 |
| 1715704200 | 49.1775 | 0.23 | 0.48 | 48.965 | 49.2325 | 48.75 | 12634 |
| 1715617800 | 48.945 | 0.06 | 0.13 | 48.97 | 49.0475 | 48.8775 | 7685 |
| 1715358600 | 48.88 | 0.34 | 0.69 | 48.605 | 48.995 | 48.605 | 3853 |
| 1715272200 | 48.545 | 0.33 | 0.69 | 48.29 | 48.6075 | 48.24 | 18512 |
| 1715185800 | 48.2125 | 0.06 | 0.12 | 48.16 | 48.2925 | 47.9825 | 5396 |
| 1715099400 | 48.155 | 0.87 | 1.83 | 47.85 | 48.1925 | 47.6825 | 12290 |
| 1714753800 | 47.29 | 0.53 | 1.14 | 47.065 | 47.7325 | 46.9525 | 2057 |
| 1714667400 | 46.7575 | 0.33 | 0.71 | 46.765 | 46.9375 | 46.6025 | 660 |
| 1714581000 | 46.43 | -0.21 | -0.44 | 46.6 | 46.6 | 46.3875 | 980 |
| 1714494600 | 46.635 | -0.62 | -1.31 | 47.38 | 47.38 | 46.635 | 1576 |
| 1714408200 | 47.255 | 0.23 | 0.49 | 47.295 | 47.3 | 47.125 | 1427 |
| 1714149000 | 47.025 | 0.39 | 0.83 | 47.005 | 47.205 | 46.955 | 30229 |
| 1714062600 | 46.6375 | -0.18 | -0.39 | 46.835 | 46.9475 | 46.2425 | 30953 |
| 1713976200 | 46.82 | -0.24 | -0.50 | 47.1 | 47.1275 | 46.7575 | 7937 |
| 1713889800 | 47.0575 | 0.78 | 1.69 | 46.89 | 47.0725 | 46.89 | 2411 |
| 1713803400 | 46.2775 | 0.27 | 0.58 | 46.695 | 46.695 | 46.0725 | 5109 |
| 1713544200 | 46.01 | -0.02 | -0.03 | 45.815 | 46.095 | 45.5675 | 11816 |
| 1713457800 | 46.025 | 0.16 | 0.34 | 46.005 | 46.1075 | 45.7525 | 1106 |
| 1713371400 | 45.8675 | 0.13 | 0.29 | 45.7 | 46.1975 | 45.6375 | 30335 |
| 1713285000 | 45.735 | -0.75 | -1.61 | 45.885 | 46.065 | 45.62 | 3864 |
| 1713198600 | 46.485 | 0.08 | 0.18 | 46.785 | 46.9175 | 46.4 | 8897 |
| 1712939400 | 46.4025 | -0.21 | -0.46 | 47.025 | 47.095 | 46.29 | 2527 |
| 1712853000 | 46.615 | -0.38 | -0.80 | 46.98 | 47.0675 | 46.405 | 524 |
| 1712766600 | 46.99 | -0.37 | -0.78 | 47.12 | 47.1475 | 46.9375 | 1272 |
| 1712680200 | 47.36 | -0.3 | -0.63 | 47.6 | 47.8075 | 47.3 | 992 |
| 1712593800 | 47.6625 | 0.36 | 0.76 | 47.335 | 47.7 | 47.27 | 2001 |
| 1712334600 | 47.3025 | -0.58 | -1.21 | 47.345 | 47.345 | 46.7375 | 8269 |
| 1712248200 | 47.8825 | 0.2 | 0.42 | 47.79 | 47.97 | 47.76 | 171 |
| 1712161800 | 47.68 | 0.45 | 0.96 | 47.465 | 47.68 | 47.1175 | 60317 |
| 1712075400 | 47.225 | -0.59 | -1.22 | 47.69 | 47.71 | 46.7275 | 2697 |
| 1711647000 | 47.81 | 0.14 | 0.28 | 47.86 | 47.86 | 46.95 | 19812 |
| 1711560600 | 47.675 | 0.02 | 0.05 | 47.65 | 47.7425 | 47.555 | 6071 |
| 1711474200 | 47.65 | 0.05 | 0.12 | 47.62 | 47.7925 | 47.4775 | 9104 |
| 1711387800 | 47.595 | 0.15 | 0.31 | 47.45 | 47.675 | 47.31 | 3040 |
| 1711128600 | 47.4475 | -0.18 | -0.38 | 47.455 | 47.5525 | 47.3025 | 2438 |
| 1711042200 | 47.6275 | 0.5 | 1.06 | 48.07 | 48.07 | 46.9925 | 13654 |
| 1710955800 | 47.1275 | -0.02 | -0.04 | 47.105 | 47.1875 | 46.935 | 48388 |
| 1710869400 | 47.1475 | 0.06 | 0.12 | 47.02 | 47.1825 | 46.9475 | 12478 |
| 1710783000 | 47.09 | -0.11 | -0.22 | 47.325 | 47.3625 | 47.065 | 133 |
| 1710523800 | 47.195 | -0.22 | -0.46 | 47.415 | 47.6 | 47.195 | 3785 |
| 1710437400 | 47.415 | -0.27 | -0.56 | 47.315 | 47.425 | 47.245 | 5362 |
| 1710351000 | 47.68 | 0.2 | 0.42 | 47.5 | 47.76 | 47.48 | 2431 |
| 1710264600 | 47.4825 | 0.43 | 0.90 | 47.215 | 47.565 | 47.215 | 13072 |
| 1710178200 | 47.0575 | -0.22 | -0.47 | 47.1 | 47.195 | 46.7825 | 45589 |
| 1709919000 | 47.28 | -0.04 | -0.08 | 47.265 | 47.7975 | 47.1825 | 12502 |
| 1709832600 | 47.3175 | 0.67 | 1.43 | 46.655 | 47.35 | 46.5725 | 7770 |
| 1709746200 | 46.65 | 0.39 | 0.84 | 46.04 | 46.765 | 46.04 | 6709 |
| 1709659800 | 46.2625 | -0.08 | -0.17 | 46.3 | 46.435 | 45.3825 | 5580 |
| 1709573400 | 46.34 | 0.12 | 0.25 | 46.585 | 46.585 | 46.1825 | 1716 |
| 1709314200 | 46.225 | 0.31 | 0.67 | 46.15 | 46.315 | 45.84 | 17269 |
| 1709227800 | 45.9175 | -0.06 | -0.12 | 46.075 | 46.2175 | 45.235 | 8667 |
| 1709141400 | 45.9725 | -0.26 | -0.56 | 45.91 | 46.01 | 45.23 | 530 |
| 1709055000 | 46.2325 | 0.09 | 0.21 | 46.18 | 46.2675 | 45.9875 | 1193 |
| 1708968600 | 46.1375 | -0.02 | -0.05 | 46.13 | 46.275 | 46.055 | 2611 |
| 1708709400 | 46.16 | 0.17 | 0.37 | 46.02 | 46.235 | 45.975 | 2641 |
| 1708623000 | 45.99 | 0.41 | 0.90 | 46.02 | 46.1575 | 45.8625 | 7198 |
| 1708536600 | 45.58 | -0.07 | -0.16 | 45.515 | 45.605 | 45.395 | 4864 |
| 1708450200 | 45.6525 | 0.17 | 0.37 | 45.62 | 45.7075 | 45.535 | 1277 |
| 1708363800 | 45.4825 | 0.04 | 0.09 | 45.42 | 45.5 | 45.3275 | 32 |
| 1708104600 | 45.44 | 0.37 | 0.82 | 45.09 | 45.51 | 44.925 | 3440 |
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
