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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 39.525 | 0.09 | 0.23 | 39.525 | 39.525 | 39.525 | 85 |
| 1743008100 | 39.435 | 0 | 0.00 | 39.435 | 39.435 | 39.435 | 0 |
| 1742921700 | 39.435 | 0.2 | 0.50 | 39.545 | 39.545 | 39.38 | 3711 |
| 1742835300 | 39.24 | 0.01 | 0.01 | 39.19 | 39.29 | 39.19 | 889 |
| 1742576100 | 39.235 | 0 | 0.00 | 39.235 | 39.235 | 39.235 | 0 |
| 1742489700 | 39.235 | -0.09 | -0.22 | 39.235 | 39.235 | 39.235 | 30 |
| 1742403300 | 39.32 | 0.41 | 1.05 | 39.32 | 39.32 | 39.32 | 90 |
| 1742316900 | 38.91 | 0 | 0.00 | 38.91 | 38.91 | 38.91 | 0 |
| 1742230500 | 38.91 | 0.21 | 0.54 | 38.425 | 38.91 | 38.425 | 289 |
| 1741971300 | 38.7 | 0.35 | 0.90 | 38.705 | 38.71 | 38.7 | 312 |
| 1741884900 | 38.355 | 0.06 | 0.16 | 38.245 | 38.355 | 38.235 | 1040 |
| 1741798500 | 38.295 | 0.16 | 0.43 | 38.455 | 38.575 | 38.295 | 302 |
| 1741712100 | 38.13 | -1.25 | -3.16 | 38.87 | 38.88 | 38.13 | 889 |
| 1741625700 | 39.375 | -0.12 | -0.29 | 39.41 | 39.445 | 39.375 | 1000 |
| 1741366500 | 39.49 | -0.41 | -1.03 | 39.71 | 39.715 | 39.48 | 284 |
| 1741280100 | 39.9 | 0.41 | 1.05 | 39.88 | 39.92 | 39.62 | 1736 |
| 1741193700 | 39.485 | -0.5 | -1.25 | 39.695 | 39.88 | 39.485 | 4752 |
| 1741107300 | 39.985 | -1.52 | -3.65 | 40.645 | 40.645 | 39.985 | 1403 |
| 1741020900 | 41.5 | -0.04 | -0.10 | 41.86 | 41.98 | 41.5 | 589 |
| 1740761700 | 41.54 | -0.4 | -0.94 | 41.535 | 41.65 | 41.45 | 1180 |
| 1740675300 | 41.935 | 0.4 | 0.95 | 41.72 | 41.935 | 41.63 | 4062 |
| 1740588900 | 41.54 | 0.32 | 0.78 | 41.58 | 41.58 | 41.535 | 267 |
| 1740502500 | 41.22 | -0.2 | -0.48 | 41.215 | 41.22 | 41.215 | 105 |
| 1740416100 | 41.42 | -0.59 | -1.40 | 41.37 | 41.545 | 41.37 | 614 |
| 1740156900 | 42.01 | -0.02 | -0.04 | 42.015 | 42.06 | 42.01 | 732 |
| 1740070500 | 42.025 | -0.24 | -0.56 | 42.195 | 42.2 | 42.025 | 671 |
| 1739984100 | 42.26 | -0.01 | -0.01 | 42.53 | 42.53 | 42.26 | 10125 |
| 1739897700 | 42.265 | -0.14 | -0.32 | 42.215 | 42.265 | 42.21 | 938 |
| 1739811300 | 42.4 | 0.23 | 0.56 | 42.085 | 42.4 | 42.085 | 1755 |
| 1739552100 | 42.165 | 0.11 | 0.26 | 42.115 | 42.345 | 42.115 | 45349 |
| 1739465700 | 42.055 | 0.2 | 0.49 | 41.845 | 42.08 | 41.845 | 7860 |
| 1739379300 | 41.85 | -0.48 | -1.12 | 42.195 | 42.195 | 41.79 | 4692 |
| 1739292900 | 42.325 | 0.09 | 0.20 | 42.28 | 42.325 | 42.28 | 4747 |
| 1739206500 | 42.24 | 0.15 | 0.34 | 42.15 | 42.24 | 42.13 | 1691 |
| 1738947300 | 42.095 | -0.16 | -0.38 | 42.075 | 42.095 | 41.985 | 15839 |
| 1738860900 | 42.255 | 0.59 | 1.40 | 42.235 | 42.27 | 41.74 | 21891 |
| 1738774500 | 41.67 | -0.52 | -1.22 | 41.955 | 41.955 | 41.65 | 6888 |
| 1738688100 | 42.185 | 0.06 | 0.14 | 42.11 | 42.185 | 41.995 | 5452 |
| 1738601700 | 42.125 | -0.11 | -0.25 | 42.04 | 42.125 | 41.675 | 9962 |
| 1738342500 | 42.23 | 0.47 | 1.14 | 42.205 | 42.32 | 42.145 | 3172 |
| 1738256100 | 41.755 | 0.04 | 0.08 | 42.09 | 42.09 | 41.65 | 33092 |
| 1738169700 | 41.72 | -0.02 | -0.05 | 41.71 | 41.72 | 41.7 | 770 |
| 1738083300 | 41.74 | 0.46 | 1.10 | 41.745 | 41.79 | 41.74 | 210 |
| 1737996900 | 41.285 | -0.47 | -1.13 | 41.57 | 41.725 | 41.285 | 3696 |
| 1737737700 | 41.755 | -0.07 | -0.16 | 41.855 | 41.855 | 41.75 | 550 |
| 1737651300 | 41.82 | -0.15 | -0.35 | 41.82 | 41.82 | 41.82 | 143 |
| 1737564900 | 41.965 | -0.31 | -0.72 | 42.195 | 42.195 | 41.965 | 3001 |
| 1737478500 | 42.27 | 0.38 | 0.90 | 41.995 | 42.27 | 41.995 | 2533 |
| 1737392100 | 41.895 | -0.13 | -0.30 | 42.04 | 42.045 | 41.895 | 1259 |
| 1737132900 | 42.02 | 0.54 | 1.29 | 41.84 | 42.08 | 41.84 | 10630 |
| 1737046500 | 41.485 | 0.17 | 0.42 | 41.485 | 41.485 | 41.485 | 2353 |
| 1736960100 | 41.31 | 0.36 | 0.88 | 41.095 | 41.31 | 41.095 | 241 |
| 1736873700 | 40.95 | 0.26 | 0.63 | 40.82 | 40.95 | 40.82 | 1127 |
| 1736787300 | 40.695 | 0.77 | 1.93 | 39.84 | 40.695 | 39.81 | 775 |
| 1736528100 | 39.925 | -0.18 | -0.45 | 40.12 | 40.225 | 39.925 | 435 |
| 1736441700 | 40.105 | 0.18 | 0.46 | 40.05 | 40.105 | 40.05 | 11817 |
| 1736355300 | 39.92 | -0.06 | -0.15 | 39.825 | 39.92 | 39.68 | 2992 |
| 1736268900 | 39.98 | 0.22 | 0.57 | 39.405 | 39.98 | 39.4 | 12264 |
| 1736182500 | 39.755 | 0.01 | 0.01 | 39.41 | 39.895 | 39.37 | 34428 |
| 1735923300 | 39.75 | -0.41 | -1.01 | 39.725 | 39.765 | 39.565 | 5926 |
| 1735836900 | 40.155 | 0.41 | 1.04 | 40.035 | 40.33 | 40.035 | 22039 |
| 1735577700 | 39.74 | -0.26 | -0.65 | 39.89 | 39.89 | 39.715 | 264 |
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
