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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 43.37 | 0.02 | 0.06 | 43.56 | 43.56 | 43.25 | 3264 |
| 1732294500 | 43.345 | 0.69 | 1.62 | 43 | 43.39 | 42.975 | 28204 |
| 1732208100 | 42.655 | 0.24 | 0.57 | 42.375 | 42.655 | 42.27 | 6956 |
| 1732121700 | 42.415 | 0.38 | 0.90 | 42.425 | 42.49 | 42.315 | 3519 |
| 1732035300 | 42.035 | -0.1 | -0.23 | 42.14 | 42.14 | 41.96 | 4429 |
| 1731948900 | 42.13 | 0.03 | 0.07 | 42.125 | 42.165 | 42 | 28316 |
| 1731689700 | 42.1 | -0.16 | -0.37 | 42.01 | 42.2 | 42.01 | 2746 |
| 1731603300 | 42.255 | 0.26 | 0.61 | 42.015 | 42.315 | 41.97 | 10203 |
| 1731516900 | 42 | -0.05 | -0.12 | 42.05 | 42.05 | 41.815 | 7584 |
| 1731430500 | 42.05 | -0.73 | -1.71 | 42.325 | 42.39 | 42.05 | 3143 |
| 1731344100 | 42.78 | 0.53 | 1.25 | 42.66 | 42.805 | 42.655 | 1539 |
| 1731084900 | 42.25 | -0.41 | -0.96 | 42.535 | 42.535 | 42.16 | 22844 |
| 1730998500 | 42.66 | 0.11 | 0.26 | 42.685 | 42.735 | 42.615 | 19180 |
| 1730912100 | 42.55 | 0.28 | 0.66 | 43.135 | 43.255 | 42.475 | 6071 |
| 1730825700 | 42.27 | -0.17 | -0.39 | 42.375 | 42.5 | 42.27 | 5340 |
| 1730739300 | 42.435 | 0.32 | 0.76 | 42.465 | 42.51 | 42.43 | 2160 |
| 1730480100 | 42.115 | 0.39 | 0.93 | 42.015 | 42.115 | 42.015 | 1452 |
| 1730393700 | 41.725 | -0.79 | -1.86 | 42.14 | 42.14 | 41.585 | 14424 |
| 1730307300 | 42.515 | -0.45 | -1.04 | 42.68 | 42.68 | 42.515 | 1065 |
| 1730220900 | 42.96 | -0.22 | -0.50 | 43.295 | 43.34 | 42.95 | 6329 |
| 1730134500 | 43.175 | 0.2 | 0.45 | 42.94 | 43.175 | 42.85 | 2950 |
| 1729871700 | 42.98 | -0.26 | -0.59 | 43.11 | 43.12 | 42.98 | 2479 |
| 1729785300 | 43.235 | 0.22 | 0.51 | 43.305 | 43.32 | 43.235 | 930 |
| 1729698900 | 43.015 | -0.25 | -0.57 | 43.405 | 43.405 | 43.015 | 5840 |
| 1729612500 | 43.26 | -0.19 | -0.44 | 43.26 | 43.3 | 42.98 | 5740 |
| 1729526100 | 43.45 | 0.02 | 0.05 | 43.66 | 43.685 | 43.435 | 7377 |
| 1729266900 | 43.43 | -0.31 | -0.70 | 43.765 | 43.78 | 43.43 | 1039 |
| 1729180500 | 43.735 | 0.4 | 0.92 | 43.28 | 43.735 | 43.28 | 3263 |
| 1729094100 | 43.335 | 0.3 | 0.69 | 43.11 | 43.36 | 43.065 | 5089 |
| 1729007700 | 43.04 | 0.05 | 0.10 | 43.16 | 43.16 | 42.975 | 2232 |
| 1728921300 | 42.995 | 0.14 | 0.33 | 42.81 | 42.995 | 42.785 | 1347 |
| 1728662100 | 42.855 | 0.13 | 0.29 | 42.74 | 42.855 | 42.65 | 747 |
| 1728575700 | 42.73 | 0.03 | 0.07 | 42.955 | 42.955 | 42.73 | 10309 |
| 1728489300 | 42.7 | 0.05 | 0.13 | 42.615 | 42.7 | 42.495 | 36332 |
| 1728402900 | 42.645 | -0.31 | -0.71 | 42.515 | 42.645 | 42.405 | 1398 |
| 1728316500 | 42.95 | -0.05 | -0.10 | 42.905 | 43.06 | 42.875 | 3171 |
| 1728057300 | 42.995 | 0.27 | 0.62 | 42.775 | 43.035 | 42.72 | 3432 |
| 1727970900 | 42.73 | -0.5 | -1.16 | 42.905 | 42.94 | 42.69 | 2864 |
| 1727884500 | 43.23 | 0.12 | 0.28 | 43.375 | 43.375 | 43.165 | 1270 |
| 1727798100 | 43.11 | 0.04 | 0.09 | 43.03 | 43.255 | 43.03 | 1409 |
| 1727711700 | 43.07 | -0.15 | -0.35 | 43.135 | 43.135 | 42.955 | 1177 |
| 1727452500 | 43.22 | 0.17 | 0.41 | 43.275 | 43.33 | 43.22 | 6545 |
| 1727366100 | 43.045 | 0.09 | 0.22 | 43.23 | 43.23 | 43.045 | 858 |
| 1727279700 | 42.95 | -0.18 | -0.41 | 43.015 | 43.05 | 42.95 | 456 |
| 1727193300 | 43.125 | 0.27 | 0.64 | 43.255 | 43.255 | 43.1 | 1563 |
| 1727106900 | 42.85 | 0.25 | 0.58 | 42.56 | 42.85 | 42.56 | 16477 |
| 1726847700 | 42.605 | -0.45 | -1.05 | 42.89 | 42.93 | 42.605 | 42080 |
| 1726761300 | 43.055 | 0.57 | 1.34 | 42.955 | 43.115 | 42.865 | 16302 |
| 1726674900 | 42.485 | -0.23 | -0.54 | 42.565 | 42.595 | 42.485 | 3316 |
| 1726588500 | 42.715 | 0.15 | 0.35 | 42.915 | 42.915 | 42.715 | 582 |
| 1726502100 | 42.565 | 0.07 | 0.18 | 42.52 | 42.625 | 42.515 | 2372 |
| 1726242900 | 42.49 | 0.2 | 0.47 | 42.31 | 42.53 | 42.31 | 1607 |
| 1726156500 | 42.29 | -0.03 | -0.07 | 42.55 | 42.55 | 42.29 | 540 |
| 1726070100 | 42.32 | -0.23 | -0.54 | 42.575 | 42.665 | 42.32 | 9595 |
| 1725983700 | 42.55 | -0.17 | -0.40 | 42.565 | 42.765 | 42.465 | 26526 |
| 1725897300 | 42.72 | 0.41 | 0.96 | 42.66 | 42.72 | 42.635 | 452 |
| 1725638100 | 42.315 | -0.56 | -1.31 | 42.615 | 42.92 | 42.315 | 4642 |
| 1725551700 | 42.875 | -0.04 | -0.08 | 42.935 | 42.95 | 42.815 | 2858 |
| 1725465300 | 42.91 | -0.26 | -0.60 | 42.765 | 43.005 | 42.67 | 7026 |
| 1725378900 | 43.17 | -0.27 | -0.61 | 43.375 | 43.42 | 43.17 | 1084 |
| 1725292500 | 43.435 | -0.13 | -0.30 | 43.395 | 43.435 | 43.39 | 1390 |
| 1725033300 | 43.565 | -0.01 | -0.02 | 43.735 | 43.75 | 43.565 | 295 |
| 1724946900 | 43.575 | 0.25 | 0.58 | 43.37 | 43.575 | 43.37 | 36473 |
| 1724860500 | 43.325 | 0.07 | 0.15 | 43.27 | 43.325 | 43.245 | 3502 |
| 1724774100 | 43.26 | 0.09 | 0.21 | 43.345 | 43.35 | 43.185 | 3492 |
| 1724687700 | 43.17 | 0.26 | 0.61 | 42.86 | 43.17 | 42.86 | 182 |
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
