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 | 39.65 | 39.65 | 39.65 | 3879 | 39.65 | DR |
| 4 | 2.7625 | 7.48898678414 | 36.8875 | 39.65 | 36.8875 | 1442 | 39.08930392 | DR |
| 12 | 0.65 | 1.66666666667 | 39 | 43.57 | 35.05 | 988 | 40.57052831 | DR |
| 26 | 10.71 | 37.007601935 | 28.94 | 43.57 | 27.14 | 891 | 36.02070353 | DR |
| 52 | 4.715 | 13.4964934879 | 34.935 | 43.57 | 27.14 | 824 | 35.60500427 | DR |
| 156 | -1.78 | -4.29640357229 | 41.43 | 43.73 | 22.5099 | 1011 | 36.05742573 | DR |
| 260 | 28.34 | 250.574712644 | 11.31 | 43.73 | 11.31 | 1639 | 25.53287746 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573440 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732314240 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732227840 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732141440 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732055040 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1731968640 | 39.65 | 2.15 | 5.73 | 39.65 | 39.65 | 39.65 | 3879 |
| 1731709260 | 37.5 | -1.14 | -2.94 | 37.5435 | 37.5435 | 37.5 | 378 |
| 1731623280 | 38.635 | 0 | 0.00 | 38.635 | 38.635 | 38.635 | 0 |
| 1731536880 | 38.635 | 0 | 0.00 | 38.635 | 38.635 | 38.635 | 0 |
| 1731450480 | 38.635 | 1.75 | 4.74 | 38.635 | 38.635 | 38.635 | 1003 |
| 1731360300 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1731101100 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1731014700 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1730928300 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1730841900 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1730755500 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1730496300 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1730409900 | 36.8875 | 0 | 0.00 | 36.8875 | 36.8875 | 36.8875 | 0 |
| 1730323500 | 36.8875 | 1.84 | 5.24 | 36.8875 | 36.8875 | 36.8875 | 508 |
| 1730237160 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1730150760 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1729891560 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1729805160 | 35.05 | -4.09 | -10.45 | 35.05 | 35.05 | 35.05 | 202 |
| 1729718400 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729632000 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729545600 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1729286400 | 39.14 | 0.14 | 0.36 | 39.14 | 39.14 | 39.14 | 105 |
| 1729200000 | 39 | -0.53 | -1.33 | 39 | 39 | 39 | 525 |
| 1729113960 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 0 |
| 1729027560 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 0 |
| 1728941160 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 0 |
| 1728681960 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 0 |
| 1728595560 | 39.525 | -0.48 | -1.19 | 39.525 | 39.525 | 39.525 | 1549 |
| 1728508800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1012 |
| 1728422580 | 40 | -0.91 | -2.22 | 40 | 40 | 40 | 287 |
| 1728336000 | 40.91 | 0 | 0.00 | 40.91 | 40.91 | 40.91 | 0 |
| 1728076800 | 40.91 | 0 | 0.00 | 40.91 | 40.91 | 40.91 | 0 |
| 1727990400 | 40.91 | 0 | 0.00 | 40.91 | 40.91 | 40.91 | 0 |
| 1727904000 | 40.91 | -1.4 | -3.31 | 40.91 | 40.91 | 40.91 | 707 |
| 1727817600 | 42.31 | 0 | 0.00 | 42.31 | 42.31 | 42.31 | 0 |
| 1727731200 | 42.31 | 0 | 0.00 | 42.31 | 42.31 | 42.31 | 0 |
| 1727472000 | 42.31 | 1.28 | 3.12 | 41.03 | 42.31 | 41.03 | 622 |
| 1727386200 | 41.0315 | 0 | 0.00 | 41.0315 | 41.0315 | 41.0315 | 3 |
| 1727299200 | 41.0315 | -0.07 | -0.17 | 41 | 41.0315 | 41 | 1156 |
| 1727213340 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1727126940 | 41.1 | 0.08 | 0.20 | 41.1 | 41.1 | 41.1 | 1306 |
| 1726867200 | 41.018 | -2.55 | -5.86 | 41.018 | 41.018 | 41.018 | 2383 |
| 1726781220 | 43.57 | 2.07 | 4.99 | 43.57 | 43.57 | 43.57 | 1377 |
| 1726694460 | 41.5 | -1 | -2.35 | 42.1669 | 42.1768 | 41.5 | 1112 |
| 1726608240 | 42.5 | 1 | 2.41 | 42.5 | 42.5 | 42.5 | 2915 |
| 1726521720 | 41.5 | 1.5 | 3.75 | 41.5 | 41.5 | 41.5 | 401 |
| 1726262940 | 40 | -0.3 | -0.74 | 40 | 40 | 40 | 526 |
| 1726176360 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 0 |
| 1726089960 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 0 |
| 1726003560 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 0 |
| 1725917160 | 40.3 | 1.53 | 3.95 | 40.3 | 40.3 | 40.3 | 1008 |
| 1725658020 | 38.77 | -0.23 | -0.59 | 38 | 38.77 | 38 | 206 |
| 1725571680 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1725485280 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1725398880 | 39 | -0.46 | -1.17 | 39 | 39 | 39 | 533 |
| 1725053340 | 39.4599 | 0 | 0.00 | 39.4599 | 39.4599 | 39.4599 | 0 |
| 1724966940 | 39.4599 | 0 | 0.00 | 39.4599 | 39.4599 | 39.4599 | 0 |
| 1724880540 | 39.4599 | 0 | 0.00 | 39.4599 | 39.4599 | 39.4599 | 0 |
| 1724794140 | 39.4599 | 0 | 0.00 | 39.4599 | 39.4599 | 39.4599 | 0 |
| 1724707740 | 39.4599 | 2.26 | 6.07 | 39.06 | 39.99 | 39.06 | 1306 |
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
