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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 38.89 | 0.15 | 0.39 | 38.82 | 38.895 | 38.799999 | 8456 |
| 1732742820 | 38.74 | -0.44 | -1.12 | 39.185 | 39.185 | 38.729999 | 8067 |
| 1732656420 | 39.18 | 0.26 | 0.66 | 38.92 | 39.18 | 38.799999 | 8941 |
| 1732570020 | 38.924999 | -0.15 | -0.38 | 39.11 | 39.11 | 38.85 | 7604 |
| 1732310820 | 39.075 | 0.87 | 2.26 | 38.845 | 39.075 | 38.775 | 5774 |
| 1732224420 | 38.21 | 0.14 | 0.37 | 38.2 | 38.505 | 38.174999 | 9918 |
| 1732138020 | 38.07 | 0.06 | 0.17 | 38.305 | 38.335 | 38.07 | 5852 |
| 1732051620 | 38.005 | -0.04 | -0.12 | 38.125 | 38.125 | 37.875 | 1833 |
| 1731965220 | 38.049999 | 0.05 | 0.14 | 38.135 | 38.135 | 37.895 | 22679 |
| 1731705960 | 37.994999 | -0.49 | -1.27 | 38.08 | 38.21 | 37.994999 | 815 |
| 1731619560 | 38.485 | 0.06 | 0.16 | 38.615 | 38.725 | 38.485 | 2148 |
| 1731533160 | 38.424999 | -0.07 | -0.17 | 38.31 | 38.435 | 38.31 | 4172 |
| 1731446820 | 38.49 | 0.09 | 0.25 | 38.435 | 38.5 | 38.405 | 110 |
| 1731360420 | 38.395 | 0.2 | 0.52 | 38.195 | 38.46 | 38.195 | 1752 |
| 1731101220 | 38.195 | 0.71 | 1.89 | 37.72 | 38.195 | 37.655 | 2789 |
| 1731014760 | 37.485 | 0.23 | 0.63 | 37.53 | 37.585 | 37.44 | 7560 |
| 1730928360 | 37.25 | 1.32 | 3.67 | 37.475 | 37.75 | 37.22 | 7920 |
| 1730841960 | 35.93 | 0.13 | 0.36 | 35.729999 | 35.97 | 35.729999 | 2410 |
| 1730755560 | 35.799999 | -0.29 | -0.80 | 35.77 | 35.84 | 35.77 | 6114 |
| 1730496360 | 36.09 | 0.2 | 0.54 | 35.83 | 36.09 | 35.795 | 7274 |
| 1730409960 | 35.895 | -0.83 | -2.26 | 36.26 | 36.28 | 35.895 | 12688 |
| 1730323560 | 36.725 | -0.16 | -0.43 | 36.799999 | 36.81 | 36.71 | 2500 |
| 1730237160 | 36.885 | -0.01 | -0.03 | 36.81 | 36.89 | 36.805 | 15542 |
| 1730150760 | 36.895 | 0.14 | 0.37 | 36.92 | 36.955 | 36.84 | 9978 |
| 1729888020 | 36.76 | 0.05 | 0.14 | 36.725 | 36.79 | 36.725 | 3415 |
| 1729801560 | 36.71 | -0.14 | -0.38 | 36.854999 | 36.905 | 36.71 | 9663 |
| 1729715160 | 36.85 | 0.02 | 0.07 | 37.015 | 37.015 | 36.85 | 5901 |
| 1729628760 | 36.825 | -0.14 | -0.37 | 36.755 | 36.854999 | 36.735 | 5167 |
| 1729542360 | 36.96 | 0.19 | 0.52 | 36.845 | 36.96 | 36.72 | 5623 |
| 1729283160 | 36.77 | -0.06 | -0.15 | 36.68 | 36.815 | 36.68 | 3160 |
| 1729196760 | 36.825 | 0.15 | 0.40 | 36.885 | 37.005 | 36.825 | 7450 |
| 1729110360 | 36.68 | -0.02 | -0.05 | 36.56 | 36.68 | 36.42 | 3242 |
| 1729023960 | 36.7 | 0.19 | 0.52 | 36.725 | 36.735 | 36.6 | 14153 |
| 1728937620 | 36.51 | 0.49 | 1.37 | 36.25 | 36.604999 | 36.25 | 1928 |
| 1728678360 | 36.015 | -0.03 | -0.08 | 35.94 | 36.015 | 35.94 | 1614 |
| 1728591960 | 36.045 | 0.16 | 0.43 | 36.045 | 36.045 | 35.975 | 2194 |
| 1728505560 | 35.89 | 0.25 | 0.70 | 35.755 | 35.89 | 35.74 | 7742 |
| 1728419160 | 35.64 | 0.2 | 0.56 | 35.405 | 35.64 | 35.375 | 4654 |
| 1728332760 | 35.44 | 0.01 | 0.03 | 35.585 | 35.595 | 35.44 | 1818 |
| 1728073560 | 35.43 | 0.23 | 0.67 | 35.195 | 35.72 | 35.195 | 2832 |
| 1727987220 | 35.195 | -0.01 | -0.01 | 35.195 | 35.195 | 35.195 | 3 |
| 1727900820 | 35.2 | 0.11 | 0.31 | 35.045 | 35.215 | 34.979999 | 26972 |
| 1727814420 | 35.09 | 0.05 | 0.13 | 35.29 | 35.45 | 34.99 | 2342 |
| 1727728020 | 35.045 | -0.04 | -0.10 | 35.055 | 35.055 | 34.82 | 3177 |
| 1727468760 | 35.08 | 0.02 | 0.04 | 35.085 | 35.085 | 34.985 | 6160 |
| 1727382360 | 35.065 | 0.18 | 0.52 | 35.275 | 35.275 | 34.9 | 5199 |
| 1727295960 | 34.885 | 0.16 | 0.46 | 34.835 | 34.89 | 34.825 | 2725 |
| 1727209560 | 34.725 | -0.22 | -0.63 | 34.975 | 34.975 | 34.725 | 7735 |
| 1727123160 | 34.945 | 0.2 | 0.58 | 34.85 | 34.985 | 34.85 | 5994 |
| 1726864020 | 34.744999 | -0.2 | -0.57 | 34.865 | 34.865 | 34.744999 | 9731 |
| 1726777560 | 34.945 | 0.48 | 1.38 | 34.84 | 35.025 | 34.84 | 5784 |
| 1726691220 | 34.47 | -0.18 | -0.51 | 34.555 | 34.555 | 34.47 | 682 |
| 1726604760 | 34.645 | 0.26 | 0.76 | 34.545 | 34.655 | 34.534999 | 5787 |
| 1726518420 | 34.385 | -0.15 | -0.42 | 34.56 | 34.56 | 34.354999 | 4841 |
| 1726259160 | 34.53 | 0.15 | 0.42 | 34.44 | 34.545 | 34.44 | 6436 |
| 1726172760 | 34.385 | 0.88 | 2.64 | 34.475 | 34.479999 | 34.299999 | 4034 |
| 1726086360 | 33.5 | -0.39 | -1.14 | 33.865 | 33.869999 | 33.5 | 1982 |
| 1725999960 | 33.885 | 0.28 | 0.83 | 33.82 | 33.95 | 33.77 | 6195 |
| 1725913620 | 33.604999 | 0.2 | 0.60 | 33.565 | 33.795 | 33.565 | 4601 |
| 1725654360 | 33.405 | -0.54 | -1.59 | 33.585 | 33.885 | 33.405 | 736 |
| 1725567960 | 33.945 | -0.13 | -0.37 | 33.979999 | 33.994999 | 33.85 | 7262 |
| 1725481560 | 34.07 | -0.37 | -1.07 | 33.915 | 34.07 | 33.915 | 1996 |
| 1725395160 | 34.44 | -0.39 | -1.12 | 34.895 | 34.895 | 34.365 | 6638 |
| 1725308760 | 34.83 | 0.13 | 0.36 | 34.915 | 34.915 | 34.735 | 8176 |
| 1725049560 | 34.705 | 0.04 | 0.12 | 34.604999 | 34.705 | 34.604999 | 2596 |
| 1724963160 | 34.665 | 0.16 | 0.48 | 34.39 | 34.674999 | 34.39 | 3106 |
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
