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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 35.683999 | -0.03 | -0.10 | 35.512 | 35.747999 | 35.13 | 4003 |
| 1732224420 | 35.718 | -0.09 | -0.26 | 35.3881 | 35.718 | 35.345999 | 433 |
| 1732138020 | 35.811999 | 0.24 | 0.67 | 35.5039 | 35.811999 | 35.5 | 340 |
| 1732051620 | 35.572 | 0.18 | 0.51 | 35.558 | 35.572 | 35.0566 | 306 |
| 1731965220 | 35.39 | 0.14 | 0.40 | 34.884 | 35.408 | 34.7201 | 457 |
| 1731705960 | 35.25 | -0.08 | -0.24 | 35.069899 | 35.6899 | 35.0381 | 1343 |
| 1731619560 | 35.334 | 0.55 | 1.59 | 34.5 | 35.334 | 34.404 | 2268 |
| 1731533160 | 34.781999 | -0.75 | -2.10 | 35.2653 | 35.2653 | 34.781999 | 833 |
| 1731446820 | 35.5299 | -0.64 | -1.78 | 35.848 | 35.848 | 35.2541 | 676 |
| 1731360420 | 36.171999 | -0.21 | -0.58 | 36.218 | 36.4099 | 36.171999 | 1703 |
| 1731101220 | 36.383899 | -0.53 | -1.43 | 37.082 | 37.082 | 36.38 | 961 |
| 1731014760 | 36.9121 | 1.61 | 4.56 | 36.522 | 36.9121 | 36.4749 | 718 |
| 1730928360 | 35.304 | -1.44 | -3.91 | 36.305999 | 37.287999 | 35.304 | 1705 |
| 1730841960 | 36.741999 | 0.11 | 0.31 | 36.9499 | 37.07 | 36.741999 | 199 |
| 1730755560 | 36.63 | 0.33 | 0.90 | 36.628 | 37.018 | 36.5202 | 1743 |
| 1730496360 | 36.3039 | 0.48 | 1.33 | 36.47 | 36.47 | 36.2342 | 419 |
| 1730409960 | 35.828 | -0.43 | -1.17 | 36.197899 | 36.2973 | 35.828 | 669 |
| 1730323560 | 36.2539 | -0.46 | -1.25 | 36.2027 | 36.3063 | 36.1605 | 530 |
| 1730237160 | 36.712 | 0.04 | 0.10 | 36.29 | 37.007399 | 36.29 | 4558 |
| 1730150760 | 36.674 | 0.22 | 0.61 | 36.6 | 36.674 | 36.3741 | 658 |
| 1729888020 | 36.4499 | 0.48 | 1.33 | 36.506 | 36.506 | 36.1419 | 238 |
| 1729801560 | 35.972 | -0.54 | -1.48 | 36.5 | 36.7727 | 35.972 | 609 |
| 1729715160 | 36.512 | -0.31 | -0.84 | 36.472 | 36.542 | 36.2113 | 1085 |
| 1729628760 | 36.822 | 0.52 | 1.43 | 36.729999 | 36.822 | 36.442 | 336 |
| 1729542360 | 36.3041 | -0.35 | -0.95 | 37.034 | 37.034 | 36.3041 | 815 |
| 1729283160 | 36.652 | 0.39 | 1.08 | 36.311999 | 36.668 | 36.311999 | 1351 |
| 1729196760 | 36.26 | -0.23 | -0.62 | 36.485999 | 36.485999 | 35.72 | 416 |
| 1729110360 | 36.485999 | 0.81 | 2.28 | 36.266 | 36.485999 | 36.11 | 1563 |
| 1729023960 | 35.671999 | -0.76 | -2.08 | 36.278 | 36.278 | 35.671999 | 422 |
| 1728937620 | 36.4286 | -0.41 | -1.11 | 37.031999 | 37.031999 | 36.4286 | 532 |
| 1728678360 | 36.8384 | 0.47 | 1.30 | 36.9567 | 36.9567 | 36.8384 | 120 |
| 1728591960 | 36.366 | -0.07 | -0.20 | 36.28 | 36.5608 | 36.28 | 288 |
| 1728505560 | 36.44 | -0.39 | -1.07 | 36.549999 | 36.6466 | 35.9881 | 1496 |
| 1728419160 | 36.834 | -0.28 | -0.75 | 36.836 | 36.873199 | 36.384099 | 965 |
| 1728332760 | 37.1119 | -0.33 | -0.88 | 37.235999 | 37.5835 | 37.1119 | 5758 |
| 1728073560 | 37.4426 | 0.1 | 0.27 | 37.06 | 37.7048 | 37.06 | 2427 |
| 1727987220 | 37.34 | -0.84 | -2.19 | 37.6239 | 37.6759 | 37.0581 | 1402 |
| 1727900820 | 38.177999 | 1.02 | 2.75 | 37.3763 | 38.177999 | 37.3763 | 1822 |
| 1727814420 | 37.158 | 0.12 | 0.33 | 36.64 | 37.564 | 36.64 | 1121 |
| 1727728020 | 37.036 | -0.38 | -1.01 | 37.7999 | 37.7999 | 36.28 | 2169 |
| 1727468760 | 37.412 | 0.2 | 0.54 | 37.2 | 37.7999 | 37.08 | 6687 |
| 1727382360 | 37.21 | 0.73 | 1.99 | 36.580599 | 37.584 | 36.5781 | 2478 |
| 1727295960 | 36.484 | 0.25 | 0.70 | 35.9144 | 36.526 | 35.9144 | 952 |
| 1727209560 | 36.2294 | 0.84 | 2.37 | 35.8926 | 36.2294 | 35.8926 | 513 |
| 1727123160 | 35.392 | 0.59 | 1.69 | 35.162 | 35.392 | 34.807699 | 615 |
| 1726864020 | 34.804 | -0.04 | -0.12 | 35.49 | 35.49 | 34.804 | 395 |
| 1726777560 | 34.845999 | -0.08 | -0.22 | 34.962 | 35.3753 | 34.845999 | 1344 |
| 1726691220 | 34.921999 | 0.12 | 0.34 | 34.45 | 34.921999 | 34.45 | 1227 |
| 1726604760 | 34.802 | 0.45 | 1.30 | 34.7834 | 34.802 | 34.43 | 913 |
| 1726518420 | 34.356 | -0.14 | -0.41 | 34.25 | 34.813899 | 34.0281 | 481 |
| 1726259160 | 34.496 | 0.18 | 0.51 | 34.378 | 34.496 | 34.036099 | 3076 |
| 1726172760 | 34.32 | 0.28 | 0.83 | 34.2 | 34.376 | 34.081899 | 1613 |
| 1726086360 | 34.037999 | 0.64 | 1.91 | 33.4 | 34.037999 | 33.4 | 273 |
| 1725999960 | 33.4 | -0.12 | -0.36 | 33.6914 | 33.6914 | 33.331899 | 794 |
| 1725913620 | 33.52 | 0.68 | 2.06 | 32.851999 | 33.863999 | 32.851999 | 857 |
| 1725654360 | 32.842 | -0.48 | -1.43 | 33.772 | 33.772 | 32.842 | 428 |
| 1725567960 | 33.317999 | 0.16 | 0.48 | 33.4799 | 33.7119 | 33.317999 | 599 |
| 1725481560 | 33.157899 | -0.29 | -0.87 | 32.88 | 33.157899 | 32.88 | 711 |
| 1725395160 | 33.45 | -0.72 | -2.10 | 33.6359 | 33.6634 | 33 | 2610 |
| 1725308760 | 34.168 | -0.25 | -0.72 | 34.398 | 34.398 | 33.895899 | 793 |
| 1725049560 | 34.415999 | 0.47 | 1.38 | 34.5 | 34.6477 | 34.243699 | 950 |
| 1724963160 | 33.9461 | -0.26 | -0.76 | 34.036 | 34.2274 | 33.9199 | 3046 |
| 1724876760 | 34.206899 | -0.13 | -0.38 | 34.31 | 34.31 | 34.1 | 716 |
| 1724790420 | 34.338 | -0.29 | -0.85 | 34.21 | 34.5799 | 34.21 | 1574 |
| 1724704020 | 34.632 | 0.28 | 0.81 | 34.370199 | 34.698 | 34.2441 | 513 |
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
