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 |
|---|---|---|---|---|---|---|---|
| 1732897620 | 42.07 | 0.03 | 0.07 | 42.06 | 42.07 | 41.9 | 3354 |
| 1732808160 | 42.04 | 0.09 | 0.21 | 42.095 | 42.13 | 41.9986 | 2036 |
| 1732721820 | 41.95 | 0.07 | 0.17 | 41.895 | 42.0813 | 41.805 | 5081 |
| 1732638480 | 41.88 | -0.2 | -0.46 | 41.9596 | 42.175 | 41.8595 | 9944 |
| 1732548840 | 42.075 | 0.13 | 0.32 | 42.0696 | 42.1423 | 41.95 | 12370 |
| 1732289460 | 41.9418 | 0.6 | 1.45 | 41.6168 | 41.9627 | 41.505 | 14603 |
| 1732203480 | 41.3427 | 0.34 | 0.84 | 41.07 | 41.3427 | 40.9582 | 8354 |
| 1732120140 | 41 | -0.04 | -0.09 | 41.16 | 41.17 | 40.935 | 7674 |
| 1732033620 | 41.035 | 0.09 | 0.22 | 40.9364 | 41.165 | 40.81 | 14451 |
| 1731947580 | 40.945 | 0.07 | 0.17 | 40.89 | 41.0682 | 40.805 | 13152 |
| 1731688080 | 40.87425 | 0.03 | 0.08 | 40.71 | 41 | 40.71 | 11966 |
| 1731598260 | 40.84 | 0.34 | 0.83 | 40.65 | 40.9525 | 40.61 | 11003 |
| 1731511920 | 40.505 | -0.19 | -0.47 | 40.655 | 40.75 | 40.48 | 11067 |
| 1731428820 | 40.69425 | -0.44 | -1.07 | 40.995 | 40.995 | 40.6182 | 10788 |
| 1731342540 | 41.135 | 0.29 | 0.71 | 41.105 | 41.2275 | 41.085 | 16493 |
| 1731083160 | 40.84425 | -0.48 | -1.15 | 41.27 | 41.27 | 40.81 | 14549 |
| 1730993820 | 41.32 | 0.01 | 0.01 | 41.505 | 41.505 | 41.265 | 20214 |
| 1730910480 | 41.315 | 0 | 0.00 | 41.315 | 41.315 | 41.315 | 0 |
| 1730824080 | 41.315 | -0.12 | -0.29 | 41.37 | 41.51 | 41.22 | 4527 |
| 1730737740 | 41.435 | 0.08 | 0.18 | 41.4 | 41.62 | 41.293 | 19379 |
| 1730475300 | 41.36 | 0.49 | 1.21 | 41.115 | 41.415 | 41.04275 | 5801 |
| 1730388900 | 40.865 | -0.39 | -0.95 | 40.985 | 40.99 | 40.7586 | 11288 |
| 1730305440 | 41.255 | -0.27 | -0.64 | 41.355 | 41.455 | 41.19 | 2178 |
| 1730193840 | 41.52 | -0.33 | -0.80 | 42.011 | 42.0218 | 41.5038 | 32416 |
| 1730132940 | 41.85425 | 0.18 | 0.43 | 41.7121 | 41.8879 | 41.47 | 32213 |
| 1729869960 | 41.676 | -0.11 | -0.26 | 41.753 | 41.81 | 41.655 | 26940 |
| 1729783680 | 41.785 | 0.09 | 0.21 | 41.8417 | 42.135 | 41.785 | 10535 |
| 1729697340 | 41.6989 | -0.3 | -0.71 | 41.8725 | 42.015 | 41.695 | 18753 |
| 1729610340 | 41.995 | -0.05 | -0.12 | 41.9238 | 42.0088 | 41.71 | 17986 |
| 1729524420 | 42.045 | -0.03 | -0.07 | 42.2958 | 42.3875 | 42.045 | 27426 |
| 1729262100 | 42.075 | -0.28 | -0.65 | 42.285 | 42.33 | 42.04 | 9769 |
| 1729178580 | 42.352 | 0.19 | 0.46 | 42.0973 | 42.395 | 42.085 | 16720 |
| 1729092540 | 42.1574 | 0.41 | 0.97 | 41.921 | 42.1574 | 41.921 | 14910 |
| 1729006140 | 41.7518 | -0.08 | -0.18 | 41.898 | 41.898 | 41.6727 | 15232 |
| 1728919680 | 41.8276 | 0.05 | 0.11 | 41.72 | 41.871 | 41.635 | 13251 |
| 1728657480 | 41.78 | 0.11 | 0.26 | 41.6 | 41.78 | 41.515 | 9333 |
| 1728574140 | 41.6732 | 0.02 | 0.06 | 41.7617 | 41.8 | 41.54 | 22364 |
| 1728484740 | 41.6495 | 0.18 | 0.44 | 41.535 | 41.665 | 41.4074 | 20959 |
| 1728401340 | 41.465 | -0.52 | -1.24 | 41.6196 | 41.6196 | 41.375 | 14724 |
| 1728311580 | 41.985 | 0.04 | 0.10 | 41.9681 | 42.045 | 41.7873 | 10823 |
| 1728053040 | 41.9432 | 0.14 | 0.34 | 41.755 | 41.9432 | 41.59 | 24615 |
| 1727966700 | 41.8026 | -0.07 | -0.16 | 41.88 | 42.09 | 41.7373 | 3647 |
| 1727882940 | 41.87 | 0.05 | 0.12 | 41.9655 | 42.045 | 41.7695 | 6753 |
| 1727793720 | 41.8214 | 0.21 | 0.49 | 41.65475 | 41.86 | 41.635 | 24781 |
| 1727710080 | 41.61625 | -0.42 | -0.99 | 42.03 | 42.03 | 41.6123 | 13545 |
| 1727447580 | 42.0323 | 0.15 | 0.36 | 41.915 | 42.07 | 41.915 | 2465 |
| 1727364240 | 41.88 | 0.22 | 0.53 | 42.0484 | 42.05 | 41.795 | 43375 |
| 1727277960 | 41.66 | -0.06 | -0.15 | 41.765 | 41.9676 | 41.585 | 45010 |
| 1727191740 | 41.7235 | 0.07 | 0.18 | 41.875 | 41.92 | 41.7176 | 3919 |
| 1727102220 | 41.65 | 0.07 | 0.17 | 41.57 | 41.705 | 41.45 | 2007 |
| 1726843740 | 41.5801 | -0.42 | -1.01 | 41.805 | 41.89 | 41.5217 | 2631 |
| 1726756740 | 42.005 | 0.34 | 0.82 | 41.9714 | 42.1826 | 41.87 | 3288 |
| 1726669920 | 41.665 | -0.18 | -0.42 | 41.835 | 41.835 | 41.595 | 3499 |
| 1726586700 | 41.84 | 0.09 | 0.22 | 42.075 | 42.1076 | 41.84 | 2679 |
| 1726498920 | 41.75 | -0.03 | -0.06 | 41.68 | 41.7801 | 41.635 | 13411 |
| 1726238280 | 41.777 | 0.25 | 0.59 | 41.6025 | 41.81 | 41.525 | 2499 |
| 1726151880 | 41.53 | 0.19 | 0.45 | 41.7805 | 41.7805 | 41.43 | 2485 |
| 1726068360 | 41.34275 | 0 | 0.00 | 41.34275 | 41.34275 | 41.34275 | 0 |
| 1725981960 | 41.34275 | -0.27 | -0.64 | 41.545 | 41.582 | 41.335 | 9122 |
| 1725892800 | 41.60975 | 0.37 | 0.90 | 41.5034 | 41.6743 | 41.415 | 5483 |
| 1725633480 | 41.24 | -0.49 | -1.16 | 41.4 | 41.55225 | 41.24 | 116 |
| 1725547140 | 41.725 | 0.05 | 0.13 | 41.68 | 41.755 | 41.59025 | 1988 |
| 1725460740 | 41.67 | -0.11 | -0.25 | 41.58 | 41.67 | 41.42 | 1233 |
| 1725374160 | 41.775 | -0.31 | -0.74 | 42.16 | 42.19 | 41.76 | 116 |
| 1725287700 | 42.085 | -0.17 | -0.39 | 42.24 | 42.24 | 42.085 | 969 |
| 1725028800 | 42.25 | 0.05 | 0.11 | 42.365 | 42.405 | 42.22 | 9705 |
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
