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 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 42.31 | 0.12 | 0.27 | 41.715 | 43.205 | 41.71 | 20438 |
| 1732224420 | 42.195 | -0.2 | -0.47 | 41.424999 | 42.195 | 41.295 | 13436 |
| 1732138020 | 42.395 | 0.44 | 1.04 | 41.96 | 42.46 | 41.505 | 10656 |
| 1732051620 | 41.96 | 0.21 | 0.50 | 41.744999 | 42.095 | 41.39 | 10362 |
| 1731965220 | 41.75 | 0.24 | 0.59 | 41.6 | 42.07 | 41.185 | 17003 |
| 1731705960 | 41.505 | 0.11 | 0.25 | 41.795 | 42.36 | 41.174999 | 18353 |
| 1731619560 | 41.4 | 0.24 | 0.60 | 41.19 | 42.369999 | 41.155 | 18926 |
| 1731533160 | 41.155 | -1.06 | -2.50 | 41.505 | 42.2 | 41.155 | 22149 |
| 1731446820 | 42.21 | 0.26 | 0.61 | 42.805 | 42.805 | 41.505 | 16130 |
| 1731360420 | 41.955 | 0.34 | 0.83 | 42.18 | 42.755 | 41.955 | 22195 |
| 1731101220 | 41.61 | -0.12 | -0.28 | 41.505 | 42.455 | 41.505 | 21881 |
| 1731014760 | 41.725 | -0.14 | -0.32 | 42.49 | 42.49 | 41.725 | 18727 |
| 1730928360 | 41.86 | 0.2 | 0.47 | 41.92 | 43.195 | 41.795 | 26220 |
| 1730841960 | 41.665 | 0.37 | 0.90 | 41.15 | 41.854999 | 41.15 | 11741 |
| 1730755560 | 41.295 | -0.91 | -2.16 | 41.994999 | 41.994999 | 41.015 | 54240 |
| 1730496360 | 42.205 | 0.24 | 0.58 | 42.005 | 42.299999 | 41.515 | 16085 |
| 1730409960 | 41.96 | 0.2 | 0.49 | 41.985 | 41.985 | 41.505 | 14115 |
| 1730323560 | 41.755 | -0.85 | -1.98 | 42.534999 | 42.534999 | 41.755 | 45299 |
| 1730237160 | 42.6 | 0.66 | 1.56 | 42.24 | 42.61 | 41.85 | 16249 |
| 1730150760 | 41.945 | -0.29 | -0.69 | 42.56 | 42.61 | 41.94 | 32084 |
| 1729888020 | 42.235 | 0.08 | 0.19 | 41.945 | 42.235 | 41.385 | 23289 |
| 1729801560 | 42.155 | -0.57 | -1.33 | 42.83 | 42.83 | 42.155 | 8351 |
| 1729715160 | 42.725 | 0.47 | 1.11 | 42.56 | 43.045 | 42.155 | 8637 |
| 1729628760 | 42.255 | -0.75 | -1.73 | 43 | 43.055 | 42.205 | 32070 |
| 1729542360 | 43 | -0.4 | -0.91 | 43.415 | 43.415 | 42.665 | 13771 |
| 1729283160 | 43.395 | -0.03 | -0.06 | 43.545 | 43.545 | 43.005 | 11081 |
| 1729196760 | 43.42 | 0.16 | 0.38 | 43.255 | 43.545 | 43.005 | 11566 |
| 1729110360 | 43.255 | -0.29 | -0.67 | 43.395 | 43.545 | 43.155 | 7121 |
| 1729023960 | 43.545 | 0.05 | 0.13 | 43.545 | 43.545 | 43.205 | 24976 |
| 1728937620 | 43.49 | 0.21 | 0.49 | 43.195 | 43.53 | 42.995 | 18826 |
| 1728678360 | 43.28 | 0.23 | 0.52 | 43.365 | 43.435 | 43 | 7692 |
| 1728591960 | 43.055 | -0.43 | -0.99 | 43.485 | 43.485 | 43.055 | 9808 |
| 1728505560 | 43.485 | 0.33 | 0.76 | 43.05 | 43.945 | 43.025 | 11278 |
| 1728419160 | 43.155 | 0.38 | 0.88 | 42.595 | 43.33 | 42.405 | 12737 |
| 1728332760 | 42.78 | -0.03 | -0.06 | 43.065 | 43.29 | 42.26 | 26361 |
| 1728073560 | 42.805 | -0.47 | -1.07 | 43.37 | 43.37 | 42.625 | 14579 |
| 1727987220 | 43.27 | -0.2 | -0.45 | 43.47 | 43.47 | 42.89 | 11361 |
| 1727900820 | 43.465 | 0.46 | 1.07 | 43.625 | 43.805 | 43.005 | 13905 |
| 1727814420 | 43.005 | -0.3 | -0.68 | 43.705 | 43.78 | 43.005 | 19642 |
| 1727728020 | 43.3 | -0.67 | -1.51 | 43.95 | 43.95 | 43.295 | 29543 |
| 1727468760 | 43.965 | -0.01 | -0.02 | 43.85 | 44.22 | 43.675 | 24275 |
| 1727382360 | 43.975 | 0.05 | 0.11 | 43.965 | 44 | 43.62 | 14724 |
| 1727295960 | 43.925 | 0.13 | 0.29 | 43.795 | 43.945 | 43.355 | 11409 |
| 1727209560 | 43.8 | 0.04 | 0.10 | 43.915 | 43.915 | 43.5 | 43916 |
| 1727123160 | 43.755 | 0.17 | 0.39 | 43.6 | 43.98 | 43.595 | 54999 |
| 1726864020 | 43.585 | 0.36 | 0.82 | 43.495 | 43.605 | 43.055 | 7141 |
| 1726777560 | 43.23 | 0.11 | 0.27 | 43.115 | 43.27 | 42.74 | 18610 |
| 1726691220 | 43.115 | -0.37 | -0.84 | 43.365 | 43.365 | 42.515 | 6182 |
| 1726604760 | 43.48 | 0.17 | 0.39 | 43.3 | 43.48 | 43.005 | 6970 |
| 1726518420 | 43.31 | -0.04 | -0.08 | 43.355 | 43.555 | 43.005 | 11754 |
| 1726259160 | 43.345 | 0.12 | 0.27 | 43.06 | 43.545 | 43.005 | 14681 |
| 1726172760 | 43.23 | 0.29 | 0.68 | 42.805 | 43.4 | 42.805 | 7323 |
| 1726086360 | 42.94 | -0.07 | -0.16 | 43.175 | 43.22 | 42.56 | 4701 |
| 1725999960 | 43.01 | 0.23 | 0.53 | 42.98 | 43.155 | 42.674999 | 15850 |
| 1725913620 | 42.784999 | 0.33 | 0.78 | 42.19 | 42.89 | 42.19 | 18409 |
| 1725654360 | 42.455 | -0.39 | -0.90 | 42.625 | 42.625 | 42.09 | 10674 |
| 1725567960 | 42.84 | -0.25 | -0.57 | 43.1 | 43.11 | 42.645 | 7078 |
| 1725481560 | 43.085 | -0.18 | -0.42 | 42.995 | 43.12 | 42.74 | 5654 |
| 1725395160 | 43.265 | -0.07 | -0.16 | 43.31 | 43.31 | 42.755 | 14020 |
| 1725308760 | 43.335 | 0.03 | 0.07 | 43.095 | 43.335 | 42.924999 | 17927 |
| 1725049560 | 43.305 | 0.41 | 0.96 | 43.105 | 43.38 | 42.854999 | 8775 |
| 1724963160 | 42.895 | 0.5 | 1.18 | 42.75 | 42.995 | 42.305 | 5360 |
| 1724876760 | 42.395 | -0.19 | -0.45 | 42.84 | 42.84 | 42.305 | 5363 |
| 1724790420 | 42.585 | 0.19 | 0.44 | 42.205 | 42.744999 | 42.205 | 2278 |
| 1724704020 | 42.4 | -0.01 | -0.01 | 42.405 | 42.74 | 42.135 | 16208 |
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
