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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 35.47 | 0.06 | 0.17 | 35.52 | 35.57 | 35.2 | 22400 |
| 1732226400 | 35.41 | -0.57 | -1.58 | 35.61 | 35.66 | 35.18 | 76000 |
| 1732053600 | 35.98 | 0.15 | 0.42 | 35.91 | 36.14 | 35.79 | 53500 |
| 1731967200 | 35.83 | 0.45 | 1.27 | 35.88 | 36.05 | 35.63 | 49900 |
| 1731621600 | 35.38 | 0 | 0.00 | 35.38 | 35.38 | 35.38 | 0 |
| 1731535200 | 35.38 | 0 | 0.00 | 35.38 | 35.38 | 35.38 | 0 |
| 1731448800 | 35.38 | -0.54 | -1.50 | 35.93 | 35.93 | 35.19 | 46600 |
| 1731362400 | 35.92 | 0.32 | 0.90 | 35.81 | 36.08 | 35.45 | 154700 |
| 1731103200 | 35.6 | -0.51 | -1.41 | 35.31 | 35.73 | 35.23 | 291700 |
| 1731016800 | 36.11 | -0.7 | -1.90 | 37.54 | 37.66 | 36.1 | 62700 |
| 1730930400 | 36.81 | -0.54 | -1.45 | 36.51 | 37.1 | 36.38 | 243300 |
| 1730844000 | 37.35 | -0.53 | -1.40 | 37.45 | 37.65 | 37.22 | 84400 |
| 1730757600 | 37.88 | 0.97 | 2.63 | 37.43 | 37.9 | 37.22 | 260600 |
| 1730498400 | 36.91 | -1.13 | -2.97 | 37.82 | 37.82 | 36.63 | 182200 |
| 1730412000 | 38.04 | -0.41 | -1.07 | 38.36 | 38.56 | 37.95 | 64300 |
| 1730325600 | 38.45 | 0.29 | 0.76 | 38.12 | 38.52 | 38.12 | 48100 |
| 1730239200 | 38.16 | -0.37 | -0.96 | 38.38 | 38.51 | 38.1 | 43700 |
| 1730152800 | 38.53 | 0.37 | 0.97 | 38.37 | 38.61 | 38.32 | 24000 |
| 1729893600 | 38.16 | -0.37 | -0.96 | 38.44 | 38.53 | 38.06 | 41100 |
| 1729807200 | 38.53 | 0.41 | 1.08 | 38.27 | 38.55 | 37.74 | 26300 |
| 1729720800 | 38.12 | -0.67 | -1.73 | 38.28 | 38.34 | 37.85 | 19000 |
| 1729634400 | 38.79 | 0.35 | 0.91 | 38.44 | 38.83 | 38.23 | 16400 |
| 1729548000 | 38.44 | 0.33 | 0.87 | 38.28 | 38.6 | 38.13 | 231100 |
| 1729288800 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1729202400 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1729116000 | 38.11 | -0.49 | -1.27 | 38.4 | 38.51 | 38.01 | 54100 |
| 1729029600 | 38.6 | -0.47 | -1.20 | 39.12 | 39.17 | 38.54 | 21400 |
| 1728943200 | 39.07 | 0.85 | 2.22 | 38.47 | 39.07 | 38.43 | 32500 |
| 1728684000 | 38.22 | -0.1 | -0.26 | 38.01 | 38.22 | 37.79 | 43300 |
| 1728597600 | 38.32 | 0.01 | 0.03 | 38.16 | 38.34 | 38 | 18900 |
| 1728511200 | 38.31 | -0.48 | -1.24 | 38.26 | 38.44 | 38.14 | 71600 |
| 1728424800 | 38.79 | 0.55 | 1.44 | 38.23 | 39.05 | 38.23 | 79400 |
| 1728338400 | 38.24 | -0.24 | -0.62 | 38.46 | 38.85 | 38.23 | 85100 |
| 1728079200 | 38.48 | -0.01 | -0.03 | 38.33 | 38.49 | 38.2 | 35900 |
| 1727992800 | 38.49 | -0.99 | -2.51 | 38.93 | 38.93 | 38.19 | 175000 |
| 1727906400 | 39.48 | -0.05 | -0.13 | 40.02 | 40.27 | 39.48 | 264000 |
| 1727820000 | 39.53 | 0 | 0.00 | 39.67 | 40.11 | 39.53 | 38700 |
| 1727733600 | 39.53 | -0.31 | -0.78 | 39.55 | 39.76 | 39.33 | 51300 |
| 1727474400 | 39.84 | -0.07 | -0.18 | 40.08 | 40.41 | 39.63 | 64000 |
| 1727388000 | 39.91 | 0.62 | 1.58 | 39.66 | 40.08 | 39.24 | 136400 |
| 1727301600 | 39.29 | -0.67 | -1.68 | 40.01 | 40.06 | 39.29 | 36500 |
| 1727215200 | 39.96 | 0.11 | 0.28 | 40.14 | 40.77 | 39.78 | 108600 |
| 1727128800 | 39.85 | -2.08 | -4.96 | 39.77 | 39.99 | 39.46 | 94300 |
| 1726869600 | 41.93 | 0 | 0.00 | 41.93 | 41.93 | 41.93 | 0 |
| 1726783200 | 41.93 | 0 | 0.00 | 41.93 | 41.93 | 41.93 | 0 |
| 1726696800 | 41.93 | -0.22 | -0.52 | 41.88 | 42.36 | 41.55 | 97600 |
| 1726610400 | 42.15 | 0.2 | 0.48 | 41.67 | 42.21 | 41.6 | 33200 |
| 1726524000 | 41.95 | 0.34 | 0.82 | 41.96 | 42.46 | 41.89 | 57700 |
| 1726264800 | 41.61 | 0.18 | 0.43 | 41.88 | 42.08 | 41.57 | 210400 |
| 1726178400 | 41.43 | -0.36 | -0.86 | 41.54 | 41.8 | 41.1 | 288400 |
| 1726092000 | 41.79 | -0.14 | -0.33 | 41.78 | 42.02 | 41.63 | 52200 |
| 1726005600 | 41.93 | 0.08 | 0.19 | 41.84 | 41.95 | 41.62 | 37200 |
| 1725919200 | 41.85 | -0.12 | -0.29 | 41.85 | 42.11 | 41.76 | 40500 |
| 1725660000 | 41.97 | -0.56 | -1.32 | 42.37 | 42.71 | 41.95 | 20800 |
| 1725573600 | 42.53 | -0.36 | -0.84 | 42.7 | 42.87 | 42.19 | 50500 |
| 1725487200 | 42.89 | 0.98 | 2.34 | 42.28 | 43.26 | 42.17 | 139100 |
| 1725400800 | 41.91 | -0.34 | -0.80 | 42.12 | 42.42 | 41.8 | 44800 |
| 1725314400 | 42.25 | 0.49 | 1.17 | 42.19 | 42.71 | 41.54 | 121400 |
| 1725055200 | 41.76 | 0.23 | 0.55 | 41.44 | 42.15 | 41.16 | 66100 |
| 1724968800 | 41.53 | -0.85 | -2.01 | 41.9 | 42.04 | 41.43 | 33900 |
| 1724882400 | 42.38 | 0.58 | 1.39 | 42.22 | 42.86 | 41.83 | 78800 |
| 1724796000 | 41.8 | -0.44 | -1.04 | 42.64 | 42.65 | 41.8 | 25100 |
| 1724709600 | 42.24 | 0.04 | 0.09 | 42.25 | 42.73 | 41.85 | 121400 |
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
