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 | 39 | 39 | 39 | 100 | 39 | CS |
| 4 | -0.99 | -2.47561890473 | 39.99 | 40 | 39 | 240 | 39.103125 | CS |
| 12 | -0.5 | -1.26582278481 | 39.5 | 40.25 | 38.6 | 829 | 39.47741281 | CS |
| 26 | 4.25 | 12.2302158273 | 34.75 | 40.25 | 34.75 | 1718 | 38.89813297 | CS |
| 52 | 5.24 | 15.5213270142 | 33.76 | 40.25 | 32.5001 | 1226 | 37.43412591 | CS |
| 156 | -7.75 | -16.577540107 | 46.75 | 48 | 31.02 | 856 | 38.97829031 | CS |
| 260 | -3.65 | -8.55803048066 | 42.65 | 48 | 31.02 | 881 | 40.52358352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740694800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740608400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740522000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740435600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740176400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 100 |
| 1740090360 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1740003960 | 39 | 0 | 0.00 | 39 | 39 | 39 | 150 |
| 1739917560 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1739571960 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1739485560 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1739399160 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1739312760 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1739226360 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1738967160 | 39 | -0.99 | -2.48 | 40 | 40 | 39 | 610 |
| 1738880400 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 0 |
| 1738794000 | 39.99 | 1.17 | 3.00 | 39.99 | 39.99 | 39.99 | 100 |
| 1738708140 | 38.8245 | 0 | 0.00 | 38.8245 | 38.8245 | 38.8245 | 0 |
| 1738621740 | 38.8245 | 0 | 0.00 | 38.8245 | 38.8245 | 38.8245 | 0 |
| 1738362540 | 38.8245 | 0 | 0.00 | 38.8245 | 38.8245 | 38.8245 | 0 |
| 1738276140 | 38.8245 | 0 | 0.00 | 38.8245 | 38.8245 | 38.8245 | 0 |
| 1738189740 | 38.8245 | 0.07 | 0.19 | 38.98 | 39 | 38.8245 | 300 |
| 1738103220 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1738016820 | 38.75 | 0 | 0.00 | 38.6 | 38.75 | 38.6 | 696 |
| 1737757440 | 38.75 | -1.05 | -2.64 | 38.75 | 38.75 | 38.75 | 1268 |
| 1737671220 | 39.8 | -0.2 | -0.50 | 39.8 | 39.8 | 39.8 | 100 |
| 1737584880 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1737498480 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1737152880 | 40 | 0.5 | 1.27 | 39.75 | 40 | 39.75 | 6100 |
| 1737066120 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736979720 | 39.5 | -0.13 | -0.32 | 39.5 | 39.5 | 39.5 | 250 |
| 1736893380 | 39.625 | 0.13 | 0.32 | 39.625 | 39.625 | 39.625 | 250 |
| 1736806920 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736547720 | 39.5 | -0.14 | -0.34 | 40.25 | 40.25 | 39.5 | 311 |
| 1736374980 | 39.635 | 0 | 0.00 | 39.635 | 39.635 | 39.635 | 0 |
| 1736288580 | 39.635 | 0 | 0.00 | 39.635 | 39.635 | 39.635 | 0 |
| 1736202180 | 39.635 | 0 | 0.00 | 39.635 | 39.635 | 39.635 | 0 |
| 1735942980 | 39.635 | 0.13 | 0.32 | 39.635 | 39.635 | 39.635 | 100 |
| 1735856700 | 39.51 | -0.49 | -1.23 | 39.51 | 39.51 | 39.51 | 100 |
| 1735684020 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735597620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735338420 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735252020 | 40 | 0.5 | 1.27 | 40 | 40 | 40 | 109 |
| 1735078800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734992400 | 39.5 | 0 | 0.00 | 40 | 40 | 39.5 | 1000 |
| 1734733200 | 39.5 | 0.47 | 1.20 | 39 | 39.5 | 39 | 1002 |
| 1734647340 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1734560940 | 39.03 | -0.97 | -2.43 | 39.5 | 39.635 | 39.03 | 3759 |
| 1734474360 | 40 | 0.5 | 1.27 | 39.95 | 40 | 39.95 | 500 |
| 1734388080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734128880 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734042480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 100 |
| 1733955600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733869200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733782800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 500 |
| 1733523780 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733437380 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733350980 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 100 |
| 1733236200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1733149800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 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
