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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 39.005 | 0.3 | 0.78 | 38.91 | 39.005 | 38.885 | 1226 |
| 1732210200 | 38.705 | 0.18 | 0.48 | 38.51 | 38.705 | 38.42 | 1101 |
| 1732123800 | 38.52 | -0.2 | -0.52 | 38.675 | 38.73 | 38.52 | 5885 |
| 1732037400 | 38.72 | 0.07 | 0.18 | 38.77 | 38.78 | 38.585 | 8886 |
| 1731951000 | 38.65 | 0.24 | 0.64 | 38.58 | 38.65 | 38.485 | 1612 |
| 1731691800 | 38.405 | 0.08 | 0.22 | 38.45 | 38.49 | 38.36 | 1492 |
| 1731605400 | 38.3225 | -0.02 | -0.05 | 38.385 | 38.385 | 38.3225 | 200 |
| 1731519000 | 38.3425 | -0.13 | -0.34 | 38.64 | 38.7 | 38.3425 | 1236 |
| 1731432600 | 38.475 | -0.36 | -0.92 | 38.525 | 38.58 | 38.285 | 2078 |
| 1731346200 | 38.8325 | -0.14 | -0.35 | 39.13 | 39.13 | 38.8325 | 4608 |
| 1731087000 | 38.97 | -0.7 | -1.76 | 39.36 | 39.395 | 38.97 | 8742 |
| 1731000600 | 39.67 | 0.55 | 1.40 | 39.65 | 39.7 | 39.58 | 2354 |
| 1730914200 | 39.1225 | -0.21 | -0.54 | 39.375 | 39.405 | 38.99 | 1645 |
| 1730827800 | 39.335 | 0.18 | 0.46 | 39.335 | 39.335 | 39.335 | 0 |
| 1730741400 | 39.155 | 0.18 | 0.45 | 39.05 | 39.21 | 39.05 | 3878 |
| 1730482200 | 38.98 | 0.09 | 0.23 | 39.09 | 39.09 | 38.915 | 825 |
| 1730395800 | 38.89 | 0.06 | 0.15 | 38.63 | 38.89 | 38.625 | 1835 |
| 1730309400 | 38.83 | -0.44 | -1.12 | 38.83 | 38.83 | 38.83 | 0 |
| 1730223000 | 39.27 | -0.15 | -0.37 | 39.265 | 39.445 | 39.265 | 4150 |
| 1730136600 | 39.415 | 0.05 | 0.13 | 39.395 | 39.415 | 39.215 | 4696 |
| 1729873800 | 39.365 | 0.11 | 0.27 | 39.33 | 39.365 | 39.3 | 1200 |
| 1729787400 | 39.2575 | -0.22 | -0.56 | 39.35 | 39.35 | 39.19 | 831 |
| 1729701000 | 39.4775 | -0.08 | -0.21 | 39.71 | 39.71 | 39.4775 | 13014 |
| 1729614600 | 39.56 | 0.07 | 0.17 | 39.515 | 39.62 | 39.39 | 7332 |
| 1729528200 | 39.4925 | -0.39 | -0.98 | 39.555 | 39.63 | 39.425 | 9581 |
| 1729269000 | 39.885 | 0.32 | 0.81 | 39.815 | 40.02 | 39.795 | 16529 |
| 1729182600 | 39.565 | -0.19 | -0.47 | 39.695 | 39.695 | 39.495 | 2232 |
| 1729096200 | 39.75 | 0.54 | 1.38 | 39.57 | 39.75 | 39.57 | 1250 |
| 1729009800 | 39.21 | -0.82 | -2.05 | 39.58 | 39.61 | 39.21 | 2016 |
| 1728923400 | 40.0325 | -0.05 | -0.13 | 39.985 | 40.22 | 39.93 | 959 |
| 1728664200 | 40.085 | 0.22 | 0.55 | 39.65 | 40.085 | 39.615 | 4759 |
| 1728577800 | 39.8675 | 0.09 | 0.22 | 39.825 | 39.89 | 39.735 | 1211 |
| 1728491400 | 39.78 | -0.05 | -0.13 | 39.555 | 39.78 | 39.395 | 4029 |
| 1728405000 | 39.8325 | -0.92 | -2.26 | 39.76 | 39.89 | 39.345 | 7413 |
| 1728318600 | 40.755 | 0.41 | 1.02 | 41.025 | 41.025 | 40.755 | 484 |
| 1728059400 | 40.3425 | 0.2 | 0.51 | 40.515 | 40.515 | 40.3425 | 773 |
| 1727973000 | 40.1375 | 0.2 | 0.50 | 40.275 | 40.275 | 39.895 | 2663 |
| 1727886600 | 39.9375 | 0.7 | 1.78 | 40.145 | 40.325 | 39.9375 | 3363 |
| 1727800200 | 39.24 | 0.14 | 0.36 | 39.06 | 39.24 | 39.06 | 201 |
| 1727713800 | 39.1 | -0.45 | -1.13 | 39.1 | 39.1 | 39.1 | 72 |
| 1727454600 | 39.5475 | 0.16 | 0.41 | 39.5475 | 39.5475 | 39.5475 | 0 |
| 1727368200 | 39.385 | 0.92 | 2.40 | 39.475 | 39.475 | 39.315 | 7064 |
| 1727281800 | 38.4625 | 0.07 | 0.18 | 38.4625 | 38.4625 | 38.4625 | 0 |
| 1727195400 | 38.3925 | 0.87 | 2.31 | 38.3925 | 38.3925 | 38.3925 | 2 |
| 1727109000 | 37.525 | 0.21 | 0.58 | 37.525 | 37.525 | 37.525 | 0 |
| 1726849800 | 37.31 | -0.08 | -0.22 | 37.505 | 37.505 | 37.31 | 67 |
| 1726763400 | 37.3925 | 0.45 | 1.23 | 37.3925 | 37.3925 | 37.3925 | 0 |
| 1726677000 | 36.9375 | -0.27 | -0.71 | 36.9375 | 36.9375 | 36.9375 | 0 |
| 1726590600 | 37.2025 | 0.28 | 0.75 | 37.125 | 37.2025 | 37.125 | 16 |
| 1726504200 | 36.925 | -0.16 | -0.44 | 36.995 | 36.995 | 36.9 | 6 |
| 1726245000 | 37.0875 | 0.21 | 0.57 | 37.0875 | 37.0875 | 37.0875 | 0 |
| 1726158600 | 36.8775 | 0.4 | 1.10 | 36.8775 | 36.8775 | 36.8775 | 0 |
| 1726072200 | 36.4775 | 0.04 | 0.10 | 36.4775 | 36.4775 | 36.4775 | 0 |
| 1725985800 | 36.44 | -0.1 | -0.27 | 36.44 | 36.44 | 36.44 | 0 |
| 1725899400 | 36.54 | 0.35 | 0.96 | 36.54 | 36.54 | 36.54 | 0 |
| 1725640200 | 36.1925 | -0.5 | -1.37 | 36.52 | 36.575 | 36.1925 | 5074 |
| 1725553800 | 36.695 | -0.16 | -0.42 | 36.695 | 36.695 | 36.695 | 0 |
| 1725467400 | 36.85 | -0.2 | -0.54 | 36.865 | 36.905 | 36.85 | 2607 |
| 1725381000 | 37.05 | -0.29 | -0.78 | 37.06 | 37.06 | 36.965 | 2082 |
| 1725294600 | 37.34 | -0.07 | -0.19 | 37.31 | 37.34 | 37.275 | 3149 |
| 1725035400 | 37.41 | -0.03 | -0.09 | 37.41 | 37.41 | 37.41 | 980 |
| 1724949000 | 37.4425 | 0.27 | 0.72 | 37.21 | 37.4425 | 37.21 | 972 |
| 1724862600 | 37.175 | -0.08 | -0.20 | 37.175 | 37.175 | 37.175 | 0 |
| 1724776200 | 37.25 | -0.42 | -1.11 | 37.25 | 37.25 | 37.25 | 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
