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 | 0.22 | 0.545770280327 | 40.31 | 40.31 | 39.25 | 0 | 0 | IX |
| 4 | -0.55 | -1.3388510224 | 41.08 | 41.83 | 39.25 | 0 | 0 | IX |
| 12 | 0.8 | 2.01359174427 | 39.73 | 43.3 | 35.91 | 0 | 0 | IX |
| 26 | 0.8 | 2.01359174427 | 39.73 | 43.3 | 35.91 | 0 | 0 | IX |
| 52 | 0.8 | 2.01359174427 | 39.73 | 43.3 | 35.91 | 0 | 0 | IX |
| 156 | 0.8 | 2.01359174427 | 39.73 | 43.3 | 35.91 | 0 | 0 | IX |
| 260 | 0.8 | 2.01359174427 | 39.73 | 43.3 | 35.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 40.53 | 0.89 | 2.25 | 40.53 | 40.53 | 40.53 | 0 |
| 1732815000 | 39.64 | 0.39 | 0.99 | 39.64 | 39.64 | 39.64 | 0 |
| 1732728600 | 39.25 | -0.28 | -0.71 | 39.25 | 39.25 | 39.25 | 0 |
| 1732642200 | 39.53 | -0.4 | -1.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1732555800 | 39.93 | -0.38 | -0.94 | 39.93 | 39.93 | 39.93 | 0 |
| 1732296600 | 40.31 | -0.24 | -0.59 | 40.31 | 40.31 | 40.31 | 0 |
| 1732210200 | 40.55 | -0.08 | -0.20 | 40.55 | 40.55 | 40.55 | 0 |
| 1732123800 | 40.63 | -0.93 | -2.24 | 40.63 | 40.63 | 40.63 | 0 |
| 1732037400 | 41.56 | -0.27 | -0.65 | 41.56 | 41.56 | 41.56 | 0 |
| 1731951000 | 41.83 | 0.65 | 1.58 | 41.83 | 41.83 | 41.83 | 0 |
| 1731691800 | 41.18 | -0.02 | -0.05 | 41.18 | 41.18 | 41.18 | 0 |
| 1731605400 | 41.2 | 0.3 | 0.73 | 41.2 | 41.2 | 41.2 | 0 |
| 1731519000 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1731432600 | 40.9 | -0.06 | -0.15 | 40.9 | 40.9 | 40.9 | 0 |
| 1731346200 | 40.96 | 0.27 | 0.66 | 40.96 | 40.96 | 40.96 | 0 |
| 1731087000 | 40.69 | 0.18 | 0.44 | 40.69 | 40.69 | 40.69 | 0 |
| 1731000600 | 40.51 | -0.23 | -0.56 | 40.51 | 40.51 | 40.51 | 0 |
| 1730914200 | 40.74 | -0.15 | -0.37 | 40.74 | 40.74 | 40.74 | 0 |
| 1730827800 | 40.89 | 0.06 | 0.15 | 40.89 | 40.89 | 40.89 | 0 |
| 1730741400 | 40.83 | -0.25 | -0.61 | 40.83 | 40.83 | 40.83 | 0 |
| 1730482200 | 41.08 | -0.82 | -1.96 | 41.08 | 41.08 | 41.08 | 0 |
| 1730395800 | 41.9 | -0.13 | -0.31 | 41.9 | 41.9 | 41.9 | 0 |
| 1730309400 | 42.03 | -0.74 | -1.73 | 42.03 | 42.03 | 42.03 | 0 |
| 1730223000 | 42.77 | -0.53 | -1.22 | 42.77 | 42.77 | 42.77 | 0 |
| 1730136600 | 43.3 | 0.2 | 0.46 | 43.3 | 43.3 | 43.3 | 0 |
| 1729873800 | 43.1 | 0.92 | 2.18 | 43.1 | 43.1 | 43.1 | 0 |
| 1729787400 | 42.18 | 1.91 | 4.74 | 42.18 | 42.18 | 42.18 | 0 |
| 1729701000 | 40.27 | -0.56 | -1.37 | 40.27 | 40.27 | 40.27 | 0 |
| 1729614600 | 40.83 | 0.27 | 0.67 | 40.83 | 40.83 | 40.83 | 0 |
| 1729528200 | 40.56 | 0.08 | 0.20 | 40.56 | 40.56 | 40.56 | 0 |
| 1729269000 | 40.48 | 0.06 | 0.15 | 40.48 | 40.48 | 40.48 | 0 |
| 1729182600 | 40.42 | 1.24 | 3.16 | 40.42 | 40.42 | 40.42 | 0 |
| 1729096200 | 39.18 | 0 | 0.00 | 39.18 | 39.18 | 39.18 | 0 |
| 1729009800 | 39.18 | -0.11 | -0.28 | 39.18 | 39.18 | 39.18 | 0 |
| 1728923400 | 39.29 | -0.05 | -0.13 | 39.29 | 39.29 | 39.29 | 0 |
| 1728664200 | 39.34 | -0.01 | -0.03 | 39.34 | 39.34 | 39.34 | 0 |
| 1728577800 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1728491400 | 39.35 | 1.26 | 3.31 | 39.35 | 39.35 | 39.35 | 0 |
| 1728405000 | 38.09 | 1.09 | 2.95 | 38.09 | 38.09 | 38.09 | 0 |
| 1728318600 | 37 | 0.03 | 0.08 | 37 | 37 | 37 | 0 |
| 1728059400 | 36.97 | 1.06 | 2.95 | 36.97 | 36.97 | 36.97 | 0 |
| 1727973000 | 35.91 | -0.75 | -2.05 | 35.91 | 35.91 | 35.91 | 0 |
| 1727886600 | 36.66 | -1.09 | -2.89 | 36.66 | 36.66 | 36.66 | 0 |
| 1727800200 | 37.75 | -1.24 | -3.18 | 37.75 | 37.75 | 37.75 | 0 |
| 1727713800 | 38.99 | -2.3 | -5.57 | 38.99 | 38.99 | 38.99 | 0 |
| 1727454600 | 41.29 | 1.44 | 3.61 | 41.29 | 41.29 | 41.29 | 0 |
| 1727368200 | 39.85 | 0.92 | 2.36 | 39.85 | 39.85 | 39.85 | 0 |
| 1727281800 | 38.93 | -0.5 | -1.27 | 38.93 | 38.93 | 38.93 | 0 |
| 1727195400 | 39.43 | 0.46 | 1.18 | 39.43 | 39.43 | 39.43 | 0 |
| 1727109000 | 38.97 | 0.5 | 1.30 | 38.97 | 38.97 | 38.97 | 0 |
| 1726849800 | 38.47 | -1.03 | -2.61 | 38.47 | 38.47 | 38.47 | 0 |
| 1726763400 | 39.5 | -0.01 | -0.03 | 39.5 | 39.5 | 39.5 | 0 |
| 1726677000 | 39.51 | 0.08 | 0.20 | 39.51 | 39.51 | 39.51 | 0 |
| 1726590600 | 39.43 | 0.66 | 1.70 | 39.43 | 39.43 | 39.43 | 0 |
| 1726504200 | 38.77 | -0.37 | -0.95 | 38.77 | 38.77 | 38.77 | 0 |
| 1726245000 | 39.14 | 0.87 | 2.27 | 39.14 | 39.14 | 39.14 | 0 |
| 1726158600 | 38.27 | -0.23 | -0.60 | 38.27 | 38.27 | 38.27 | 0 |
| 1726072200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1725985800 | 38.5 | -1.23 | -3.10 | 38.5 | 38.5 | 38.5 | 0 |
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
