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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 38.034999 | -0.18 | -0.47 | 38.135 | 38.22 | 37.89 | 5030 |
| 1732310820 | 38.215 | 0.36 | 0.94 | 37.575 | 38.215 | 37.575 | 753 |
| 1732224420 | 37.86 | 0.47 | 1.26 | 37.36 | 37.86 | 37.205 | 40 |
| 1732138020 | 37.39 | 0.15 | 0.40 | 37.365 | 37.39 | 37 | 1239 |
| 1732051620 | 37.24 | 0.29 | 0.78 | 37.185 | 37.24 | 36.65 | 379 |
| 1731965220 | 36.95 | -0.16 | -0.43 | 37.28 | 37.28 | 36.945 | 12630 |
| 1731705960 | 37.11 | -0.7 | -1.85 | 37.515 | 37.515 | 37.11 | 584 |
| 1731619560 | 37.81 | -0.17 | -0.43 | 37.935 | 37.994999 | 37.505 | 1060 |
| 1731533160 | 37.975 | 0.15 | 0.38 | 37.674999 | 37.985 | 37.385 | 1901 |
| 1731446820 | 37.83 | 0.09 | 0.24 | 37.799999 | 37.83 | 37.525 | 2900 |
| 1731360420 | 37.74 | 0.43 | 1.15 | 37.265 | 37.784999 | 37.265 | 873 |
| 1731101220 | 37.31 | 0.3 | 0.81 | 37.119999 | 37.31 | 36.979999 | 1603 |
| 1731014760 | 37.01 | 0.05 | 0.15 | 36.93 | 37.01 | 36.59 | 1094 |
| 1730928360 | 36.955 | 1.35 | 3.78 | 36.32 | 37.005 | 36.32 | 174 |
| 1730841960 | 35.61 | 0.59 | 1.68 | 35.159999 | 35.61 | 34.9 | 696 |
| 1730755560 | 35.02 | -0.32 | -0.89 | 35.265 | 35.265 | 34.924999 | 4464 |
| 1730496360 | 35.335 | 0.29 | 0.81 | 34.86 | 35.424999 | 34.86 | 438 |
| 1730409960 | 35.049999 | -0.86 | -2.39 | 35.5 | 35.5 | 35.049999 | 496 |
| 1730323560 | 35.909999 | -0.23 | -0.62 | 36 | 36 | 35.9 | 3178 |
| 1730237160 | 36.135 | 0.25 | 0.71 | 35.88 | 36.135 | 35.815 | 549 |
| 1730150760 | 35.88 | 0.03 | 0.08 | 36.055 | 36.055 | 35.88 | 805 |
| 1729888020 | 35.85 | 0.1 | 0.28 | 35.674999 | 35.85 | 35.674999 | 1562 |
| 1729801560 | 35.75 | 0.17 | 0.48 | 35.81 | 35.81 | 35.69 | 970 |
| 1729715160 | 35.58 | -0.23 | -0.64 | 35.985 | 35.99 | 35.58 | 381 |
| 1729628760 | 35.81 | -0.18 | -0.50 | 35.76 | 35.81 | 35.76 | 915 |
| 1729542360 | 35.99 | 0.29 | 0.81 | 35.92 | 35.994999 | 35.79 | 685 |
| 1729283160 | 35.7 | -0.26 | -0.71 | 35.685 | 35.895 | 35.685 | 202 |
| 1729196760 | 35.955 | 0.52 | 1.48 | 35.854999 | 36.095 | 35.665 | 254 |
| 1729110360 | 35.43 | -0.38 | -1.05 | 35.685 | 35.685 | 35.43 | 1402 |
| 1729023960 | 35.805 | 0.1 | 0.28 | 35.845 | 35.845 | 35.755 | 596 |
| 1728937620 | 35.705 | 0.45 | 1.26 | 35.424999 | 35.705 | 35.424999 | 63 |
| 1728678360 | 35.26 | 0.17 | 0.48 | 35.13 | 35.31 | 35.1 | 2066 |
| 1728591960 | 35.09 | -0.01 | -0.04 | 35.045 | 35.195 | 35.045 | 401 |
| 1728505560 | 35.104999 | 0.58 | 1.68 | 34.83 | 35.104999 | 34.83 | 454 |
| 1728419160 | 34.525 | -0.15 | -0.42 | 34.51 | 34.525 | 34.39 | 4 |
| 1728332760 | 34.67 | -0.03 | -0.07 | 34.68 | 34.755 | 34.59 | 1877 |
| 1728073560 | 34.695 | 0.42 | 1.24 | 34.869999 | 34.869999 | 34.695 | 1421 |
| 1727987220 | 34.27 | 0.04 | 0.12 | 34.424999 | 34.424999 | 34.27 | 153 |
| 1727900820 | 34.229999 | 0.03 | 0.09 | 34.115 | 34.32 | 34.085 | 2461 |
| 1727814420 | 34.2 | -0.08 | -0.25 | 34.31 | 34.655 | 34.2 | 668 |
| 1727728020 | 34.284999 | -0.05 | -0.13 | 34.104999 | 34.305 | 34.104999 | 1045 |
| 1727468760 | 34.33 | 0.02 | 0.04 | 34.18 | 34.33 | 34.18 | 210 |
| 1727382360 | 34.315 | 0.05 | 0.16 | 34.494999 | 34.494999 | 34.195 | 162 |
| 1727295960 | 34.26 | 0.17 | 0.51 | 33.854999 | 34.26 | 33.854999 | 1579 |
| 1727209560 | 34.085 | -0.11 | -0.31 | 34.225 | 34.225 | 33.99 | 44 |
| 1727123160 | 34.19 | 0.23 | 0.68 | 34.159999 | 34.22 | 34.104999 | 5953 |
| 1726864020 | 33.96 | -0.19 | -0.54 | 34.025 | 34.1 | 33.96 | 355 |
| 1726777560 | 34.145 | 0.37 | 1.10 | 34.145 | 34.145 | 34.145 | 60 |
| 1726691220 | 33.775 | -0.15 | -0.44 | 33.775 | 33.775 | 33.775 | 570 |
| 1726604760 | 33.924999 | 0.2 | 0.59 | 33.83 | 33.975 | 33.83 | 627 |
| 1726518420 | 33.725 | -0.12 | -0.34 | 33.909999 | 33.909999 | 33.65 | 706 |
| 1726259160 | 33.84 | 0.27 | 0.80 | 33.715 | 33.84 | 33.715 | 1027 |
| 1726172760 | 33.57 | 0.66 | 2.01 | 33.715 | 33.72 | 33.57 | 143 |
| 1726086360 | 32.909999 | -0.37 | -1.10 | 33.085 | 33.299999 | 32.909999 | 306 |
| 1725999960 | 33.275 | 0.08 | 0.24 | 33.1 | 33.28 | 33.1 | 379 |
| 1725913620 | 33.195 | 0.66 | 2.01 | 32.85 | 33.195 | 32.85 | 470 |
| 1725654360 | 32.54 | -0.38 | -1.17 | 32.92 | 33.265 | 32.54 | 1987 |
| 1725567960 | 32.924999 | -0.26 | -0.77 | 33.235 | 33.244999 | 32.924999 | 955 |
| 1725481560 | 33.18 | -0.45 | -1.32 | 33.284999 | 33.384999 | 33.18 | 223 |
| 1725395160 | 33.625 | -0.24 | -0.72 | 33.86 | 33.86 | 33.604999 | 2517 |
| 1725308760 | 33.869999 | 0.34 | 1.00 | 33.805 | 33.869999 | 33.795 | 650 |
| 1725049560 | 33.534999 | -0.27 | -0.78 | 33.509999 | 33.74 | 33.509999 | 502 |
| 1724963160 | 33.799999 | 0.28 | 0.85 | 33.159999 | 33.799999 | 33.159999 | 582 |
| 1724876760 | 33.515 | 0.15 | 0.43 | 33.549999 | 33.56 | 33.5 | 1160 |
| 1724790420 | 33.369999 | 0.1 | 0.30 | 33.345 | 33.369999 | 33.345 | 25 |
| 1724704020 | 33.27 | -0.29 | -0.85 | 33.405 | 33.54 | 33.265 | 867 |
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
