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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 40.77 | 0.15 | 0.36 | 40.865 | 40.865 | 40.695 | 3174 |
| 1732726500 | 40.625 | -0.24 | -0.59 | 40.775 | 40.8 | 40.6 | 4738 |
| 1732640100 | 40.865 | 0.08 | 0.20 | 40.975 | 40.975 | 40.65 | 7003 |
| 1732553700 | 40.785 | -0.15 | -0.35 | 40.77 | 40.86 | 40.665 | 3772 |
| 1732294500 | 40.93 | 0.38 | 0.94 | 40.79 | 41.07 | 40.695 | 7586 |
| 1732208100 | 40.55 | 0.13 | 0.33 | 40.48 | 40.55 | 40.235 | 3645 |
| 1732121700 | 40.415 | 0.21 | 0.53 | 40.28 | 40.415 | 40.25 | 2854 |
| 1732035300 | 40.2 | 0.22 | 0.55 | 40.175 | 40.305 | 40.07 | 5577 |
| 1731948900 | 39.98 | -0.07 | -0.17 | 40.055 | 40.14 | 39.98 | 2734 |
| 1731689700 | 40.05 | -0.17 | -0.42 | 40.14 | 40.18 | 40.05 | 13415 |
| 1731603300 | 40.22 | -0.18 | -0.43 | 40.435 | 40.46 | 40.18 | 4983 |
| 1731516900 | 40.395 | 0.08 | 0.19 | 40.31 | 40.525 | 40.285 | 3534 |
| 1731430500 | 40.32 | -0.06 | -0.15 | 40.585 | 40.585 | 40.305 | 16648 |
| 1731344100 | 40.38 | 0.27 | 0.67 | 40.38 | 40.41 | 40.27 | 8417 |
| 1731084900 | 40.11 | 0.37 | 0.92 | 40.03 | 40.11 | 39.91 | 7210 |
| 1730998500 | 39.745 | 0.22 | 0.57 | 39.545 | 39.745 | 39.545 | 12775 |
| 1730912100 | 39.52 | 0.53 | 1.35 | 39.445 | 39.575 | 39.43 | 4219 |
| 1730825700 | 38.995 | -0.16 | -0.40 | 39.12 | 39.16 | 38.965 | 3573 |
| 1730739300 | 39.15 | -0.04 | -0.10 | 39.17 | 39.225 | 39.125 | 3910 |
| 1730480100 | 39.19 | -0.12 | -0.31 | 39.275 | 39.29 | 39.19 | 1261 |
| 1730393700 | 39.31 | -0.08 | -0.20 | 39.36 | 39.37 | 39.205 | 3889 |
| 1730307300 | 39.39 | -0.17 | -0.42 | 39.695 | 39.695 | 39.39 | 2117 |
| 1730220900 | 39.555 | 0.17 | 0.43 | 39.56 | 39.58 | 39.465 | 1790 |
| 1730134500 | 39.385 | -0.09 | -0.23 | 39.505 | 39.56 | 39.365 | 16796 |
| 1729871700 | 39.475 | -0.02 | -0.04 | 39.52 | 39.56 | 39.47 | 5739 |
| 1729785300 | 39.49 | 0.07 | 0.18 | 39.52 | 39.59 | 39.46 | 762 |
| 1729698900 | 39.42 | -0.05 | -0.13 | 39.52 | 39.575 | 39.42 | 3839 |
| 1729612500 | 39.47 | -0.05 | -0.13 | 39.38 | 39.51 | 39.38 | 16564 |
| 1729526100 | 39.52 | -0.2 | -0.49 | 39.7 | 39.7 | 39.455 | 2089 |
| 1729266900 | 39.715 | -0.1 | -0.24 | 39.64 | 39.745 | 39.64 | 9286 |
| 1729180500 | 39.81 | 0.07 | 0.16 | 39.94 | 39.975 | 39.81 | 50153 |
| 1729094100 | 39.745 | 0.21 | 0.53 | 39.8 | 39.805 | 39.655 | 3976 |
| 1729007700 | 39.535 | 0.15 | 0.38 | 39.635 | 39.725 | 39.505 | 12463 |
| 1728921300 | 39.385 | 0.09 | 0.22 | 39.335 | 39.39 | 39.235 | 4116 |
| 1728662100 | 39.3 | 0.03 | 0.08 | 39.26 | 39.3 | 39.21 | 1608 |
| 1728575700 | 39.27 | -0.2 | -0.49 | 39.32 | 39.365 | 39.25 | 4146 |
| 1728489300 | 39.465 | 0.06 | 0.15 | 39.505 | 39.505 | 39.37 | 2927 |
| 1728402900 | 39.405 | 0.05 | 0.11 | 39.26 | 39.405 | 39.26 | 2642 |
| 1728316500 | 39.36 | -0.11 | -0.28 | 39.345 | 39.48 | 39.34 | 9875 |
| 1728057300 | 39.47 | -0.02 | -0.04 | 39.495 | 39.56 | 39.38 | 3759 |
| 1727970900 | 39.485 | -0.04 | -0.09 | 39.505 | 39.505 | 39.43 | 1186 |
| 1727884500 | 39.52 | 0.14 | 0.34 | 39.47 | 39.52 | 39.345 | 2760 |
| 1727798100 | 39.385 | 0.34 | 0.86 | 39.235 | 39.475 | 39.205 | 4188 |
| 1727711700 | 39.05 | 0.06 | 0.17 | 39.035 | 39.07 | 38.835 | 5947 |
| 1727452500 | 38.985 | 0.09 | 0.22 | 39.12 | 39.13 | 38.9 | 5563 |
| 1727366100 | 38.9 | -0.1 | -0.24 | 39.125 | 39.22 | 38.9 | 5951 |
| 1727279700 | 38.995 | -0.05 | -0.13 | 38.95 | 39.02 | 38.835 | 3140 |
| 1727193300 | 39.045 | -0.04 | -0.09 | 39.05 | 39.075 | 39 | 5637 |
| 1727106900 | 39.08 | 0.02 | 0.05 | 39.115 | 39.3 | 39.025 | 3527 |
| 1726847700 | 39.06 | -0.16 | -0.41 | 39.285 | 39.285 | 39.02 | 2457 |
| 1726761300 | 39.22 | 0.14 | 0.36 | 39.13 | 39.25 | 39.12 | 5277 |
| 1726674900 | 39.08 | -0.19 | -0.47 | 39.215 | 39.215 | 39.055 | 1192 |
| 1726588500 | 39.265 | 0.11 | 0.28 | 39.2 | 39.295 | 39.2 | 877 |
| 1726502100 | 39.155 | 0.02 | 0.06 | 39.125 | 39.155 | 39.05 | 2566 |
| 1726242900 | 39.13 | 0.04 | 0.10 | 39.19 | 39.195 | 39.045 | 4438 |
| 1726156500 | 39.09 | -0.23 | -0.58 | 39.365 | 39.365 | 39.09 | 5989 |
| 1726070100 | 39.32 | 0.13 | 0.33 | 39.31 | 39.325 | 39.22 | 2121 |
| 1725983700 | 39.19 | 0.12 | 0.31 | 39.245 | 39.245 | 39.065 | 940 |
| 1725897300 | 39.07 | 0.06 | 0.15 | 39.03 | 39.095 | 39 | 1809 |
| 1725638100 | 39.01 | 0.07 | 0.18 | 38.85 | 39.01 | 38.84 | 1651 |
| 1725551700 | 38.94 | 0.14 | 0.36 | 38.845 | 38.94 | 38.77 | 671 |
| 1725465300 | 38.8 | -0.01 | -0.03 | 38.855 | 38.855 | 38.8 | 1719 |
| 1725378900 | 38.81 | -0.04 | -0.09 | 38.995 | 39.035 | 38.81 | 1603 |
| 1725292500 | 38.845 | 0 | 0.01 | 38.945 | 38.945 | 38.77 | 1372 |
| 1725033300 | 38.84 | 0.05 | 0.13 | 38.8 | 38.865 | 38.8 | 885 |
| 1724946900 | 38.79 | 0.17 | 0.44 | 38.71 | 38.835 | 38.71 | 575 |
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
