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 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 37.85 | -0.11 | -0.29 | 37.25 | 38.07 | 37.14 | 2794 |
| 1741041600 | 37.96 | 0.51 | 1.36 | 37.89 | 38.06 | 37.85 | 15890 |
| 1740782400 | 37.45 | 0.15 | 0.40 | 37.3 | 37.45 | 37 | 7983 |
| 1740696000 | 37.3 | -0.07 | -0.19 | 37.42 | 37.44 | 37.16 | 10192 |
| 1740609600 | 37.37 | 0.16 | 0.43 | 37.3 | 37.57 | 37.24 | 9100 |
| 1740523200 | 37.21 | 0.55 | 1.50 | 37.21 | 37.22 | 36.94 | 9652 |
| 1740436800 | 36.66 | 0.25 | 0.69 | 36.62 | 36.72 | 36.57 | 7380 |
| 1740177600 | 36.41 | -0.04 | -0.11 | 36.41 | 36.55 | 36.35 | 17012 |
| 1740091200 | 36.45 | 0.1 | 0.28 | 36.41 | 36.46 | 36.33 | 14246 |
| 1740004800 | 36.35 | -0.36 | -0.98 | 36.3 | 36.35 | 36.18 | 10400 |
| 1739918400 | 36.71 | 0.4 | 1.10 | 36.63 | 36.72 | 36.57 | 15017 |
| 1739572800 | 36.31 | 0.14 | 0.39 | 36.4 | 36.4 | 36.28 | 6813 |
| 1739486400 | 36.17 | 0.11 | 0.31 | 36.23 | 36.26 | 36.14 | 7500 |
| 1739400000 | 36.06 | 0.04 | 0.11 | 35.85 | 36.06 | 35.81 | 10600 |
| 1739313600 | 36.02 | 0.05 | 0.14 | 35.74 | 36.04 | 35.74 | 19245 |
| 1739227200 | 35.97 | 0.27 | 0.76 | 35.89 | 36 | 35.89 | 7313 |
| 1738968000 | 35.7 | -0.19 | -0.53 | 35.97 | 35.97 | 35.64 | 5902 |
| 1738881600 | 35.89 | 0.39 | 1.10 | 35.86 | 35.94 | 35.77 | 17200 |
| 1738795200 | 35.5 | 0.5 | 1.43 | 35.09 | 35.5 | 35.09 | 9149 |
| 1738708800 | 35 | -0.29 | -0.82 | 34.97 | 35.16 | 34.93 | 10621 |
| 1738622400 | 35.29 | -0.41 | -1.15 | 33.86 | 35.4 | 33.86 | 11199 |
| 1738363200 | 35.7 | -0.18 | -0.50 | 35.88 | 35.88 | 35.48 | 12914 |
| 1738276800 | 35.88 | 0.56 | 1.59 | 35.58 | 35.94 | 35.56 | 8000 |
| 1738190400 | 35.32 | 0.09 | 0.26 | 35.11 | 35.37 | 35.11 | 12731 |
| 1738104000 | 35.23 | -0.01 | -0.03 | 35.16 | 35.23 | 34.95 | 15290 |
| 1738017600 | 35.24 | 0.23 | 0.66 | 35.09 | 35.24 | 35.03 | 7526 |
| 1737758400 | 35.01 | 0.08 | 0.23 | 34.9 | 35.01 | 34.8 | 6745 |
| 1737672000 | 34.93 | 0.31 | 0.90 | 34.64 | 34.93 | 34.64 | 6529 |
| 1737585600 | 34.62 | -0.15 | -0.43 | 34.57 | 34.62 | 34.47 | 5383 |
| 1737499200 | 34.77 | 0.4 | 1.16 | 34.59 | 34.77 | 34.58 | 11478 |
| 1737412800 | 34.37 | -0.04 | -0.12 | 34.2 | 34.53 | 34.18 | 14402 |
| 1737153600 | 34.41 | 0.34 | 1.00 | 34.38 | 34.41 | 34.25 | 36498 |
| 1737067200 | 34.07 | 0.28 | 0.83 | 33.9 | 34.11 | 33.9 | 5430 |
| 1736980800 | 33.79 | 0.28 | 0.84 | 33.82 | 33.87 | 33.69 | 6515 |
| 1736894400 | 33.509999 | 0.16 | 0.48 | 33.4 | 33.509999 | 33.299999 | 5014 |
| 1736808000 | 33.35 | -0.06 | -0.18 | 33.09 | 33.35 | 33.09 | 4591 |
| 1736548800 | 33.409999 | -0.74 | -2.17 | 33.549999 | 33.67 | 33.35 | 8521 |
| 1736462400 | 34.15 | 0.2 | 0.59 | 33.68 | 34.15 | 33.63 | 3225 |
| 1736376000 | 33.95 | -0.06 | -0.18 | 33.7 | 33.95 | 33.7 | 7794 |
| 1736289600 | 34.01 | -0.07 | -0.21 | 34.14 | 34.2 | 33.97 | 12097 |
| 1736203200 | 34.08 | 0.07 | 0.21 | 33.78 | 34.36 | 33.78 | 11946 |
| 1735944000 | 34.01 | 0.22 | 0.65 | 33.83 | 34.01 | 33.83 | 4100 |
| 1735857600 | 33.79 | 0 | 0.00 | 33.93 | 33.95 | 33.63 | 6687 |
| 1735684800 | 33.79 | 0.03 | 0.09 | 33.79 | 33.79 | 33.79 | 212 |
| 1735598400 | 33.76 | -0.18 | -0.53 | 33.89 | 33.89 | 33.7 | 4783 |
| 1735339200 | 33.94 | 0.03 | 0.09 | 33.88 | 34.03 | 33.88 | 3350 |
| 1735069200 | 33.91 | 0 | 0.00 | 33.83 | 33.94 | 33.83 | 6122 |
| 1734993600 | 33.91 | 0.29 | 0.86 | 33.69 | 33.91 | 33.64 | 5100 |
| 1734734400 | 33.62 | -0.07 | -0.21 | 33.439999 | 33.77 | 33.439999 | 1850 |
| 1734648000 | 33.69 | -0.16 | -0.47 | 33.62 | 33.72 | 33.62 | 3100 |
| 1734561600 | 33.85 | -0.49 | -1.43 | 34.38 | 34.45 | 33.85 | 4708 |
| 1734475200 | 34.34 | -0.08 | -0.23 | 34.27 | 34.43 | 34.24 | 8300 |
| 1734388800 | 34.42 | -0.33 | -0.95 | 34.47 | 34.47 | 34.38 | 5425 |
| 1734129600 | 34.75 | -0.05 | -0.14 | 34.63 | 34.75 | 34.6 | 4435 |
| 1734043200 | 34.8 | -0.13 | -0.37 | 34.9 | 34.9 | 34.74 | 2832 |
| 1733956800 | 34.93 | 0.17 | 0.49 | 34.88 | 34.97 | 34.67 | 3104 |
| 1733870400 | 34.76 | -0.2 | -0.57 | 34.83 | 34.86 | 34.74 | 9534 |
| 1733784000 | 34.96 | 0.15 | 0.43 | 34.91 | 35.06 | 34.91 | 14884 |
| 1733524800 | 34.81 | 0.3 | 0.87 | 34.75 | 34.85 | 34.65 | 9178 |
| 1733438400 | 34.51 | 0.25 | 0.73 | 34.32 | 34.55 | 34.31 | 11765 |
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
