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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 34.635 | 0.23 | 0.67 | 34.55 | 34.845 | 34.155 | 383 |
| 1732210200 | 34.405 | 0.33 | 0.95 | 34.33 | 34.735 | 34.17 | 202 |
| 1732123800 | 34.08 | -0.26 | -0.74 | 34.34 | 34.39 | 34.015 | 5 |
| 1732037400 | 34.335 | -0.02 | -0.06 | 34.19 | 34.335 | 33.98 | 250 |
| 1731951000 | 34.355 | -0.01 | -0.01 | 34.29 | 34.385 | 34.165 | 235 |
| 1731691800 | 34.36 | -0.54 | -1.53 | 34.64 | 35.045 | 34.275 | 1594 |
| 1731605400 | 34.895 | 0.05 | 0.13 | 34.83 | 35.285 | 34.775 | 2 |
| 1731519000 | 34.85 | -0.1 | -0.29 | 34.88 | 35.05 | 34.66 | 215 |
| 1731432600 | 34.95 | -0.41 | -1.15 | 35.36 | 35.36 | 34.95 | 3053 |
| 1731346200 | 35.355 | -0.05 | -0.13 | 35.54 | 35.54 | 35.335 | 292 |
| 1731087000 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 47 |
| 1731000600 | 35.4 | 0.41 | 1.17 | 35.18 | 35.935 | 35.18 | 593 |
| 1730914200 | 34.99 | 0.1 | 0.29 | 35.18 | 35.205 | 34.915 | 379 |
| 1730827800 | 34.89 | 0.13 | 0.37 | 34.91 | 34.925 | 34.67 | 240 |
| 1730741400 | 34.76 | -0.29 | -0.83 | 34.77 | 34.805 | 34.76 | 80 |
| 1730482200 | 35.05 | 0.36 | 1.05 | 34.72 | 35.05 | 34.625 | 2859 |
| 1730395800 | 34.685 | -0.51 | -1.45 | 34.98 | 35.395 | 34.59 | 705 |
| 1730309400 | 35.195 | -0.05 | -0.14 | 35.13 | 35.525 | 35.02 | 234 |
| 1730223000 | 35.245 | -0.12 | -0.33 | 35.245 | 35.245 | 35.245 | 128 |
| 1730136600 | 35.36 | 0.06 | 0.18 | 35.53 | 35.53 | 35.255 | 150 |
| 1729873800 | 35.295 | 0.1 | 0.28 | 35.37 | 35.43 | 35.265 | 35 |
| 1729787400 | 35.195 | 0.02 | 0.06 | 35.35 | 35.355 | 35.18 | 159 |
| 1729701000 | 35.175 | -0.15 | -0.41 | 35.28 | 35.305 | 35.16 | 70 |
| 1729614600 | 35.32 | -0.06 | -0.17 | 35.23 | 35.355 | 35.22 | 9 |
| 1729528200 | 35.38 | -0.36 | -1.01 | 35.63 | 35.715 | 35.375 | 31 |
| 1729269000 | 35.74 | 0.08 | 0.21 | 35.73 | 36.145 | 35.345 | 371 |
| 1729182600 | 35.665 | 0.1 | 0.30 | 35.72 | 36.2 | 35.59 | 148 |
| 1729096200 | 35.56 | -0.24 | -0.66 | 35.56 | 35.56 | 35.56 | 9 |
| 1729009800 | 35.795 | 0.04 | 0.11 | 35.92 | 35.94 | 35.78 | 214 |
| 1728923400 | 35.755 | 0.15 | 0.42 | 35.65 | 35.795 | 35.585 | 148 |
| 1728664200 | 35.605 | 0.2 | 0.55 | 35.37 | 35.9 | 35.335 | 1251 |
| 1728577800 | 35.41 | -0.05 | -0.13 | 35.38 | 35.415 | 35.33 | 26 |
| 1728491400 | 35.455 | 0.26 | 0.74 | 35.455 | 35.455 | 35.455 | 2 |
| 1728405000 | 35.195 | -0.08 | -0.23 | 35.2 | 35.235 | 35.085 | 34 |
| 1728318600 | 35.275 | 0.13 | 0.37 | 35.52 | 35.52 | 35.16 | 54 |
| 1728059400 | 35.145 | -0.06 | -0.17 | 35.39 | 35.73 | 34.805 | 1616 |
| 1727973000 | 35.205 | -0.38 | -1.07 | 35.32 | 35.79 | 35.14 | 151 |
| 1727886600 | 35.585 | 0 | 0.00 | 35.6 | 36.035 | 35.255 | 1812 |
| 1727800200 | 35.585 | -0.28 | -0.78 | 36.14 | 36.14 | 35.47 | 88 |
| 1727713800 | 35.865 | -0.19 | -0.51 | 36.01 | 36.01 | 35.82 | 5327 |
| 1727454600 | 36.05 | 0.22 | 0.61 | 36.02 | 36.085 | 35.93 | 642 |
| 1727368200 | 35.83 | 0.27 | 0.77 | 35.88 | 35.945 | 35.78 | 15 |
| 1727281800 | 35.555 | -0.01 | -0.01 | 35.64 | 35.725 | 35.535 | 174 |
| 1727195400 | 35.56 | 0.09 | 0.25 | 35.58 | 35.685 | 35.46 | 72 |
| 1727109000 | 35.47 | 0.14 | 0.40 | 35.44 | 35.49 | 35.39 | 20 |
| 1726849800 | 35.33 | -0.29 | -0.80 | 35.54 | 35.54 | 35.305 | 19 |
| 1726763400 | 35.615 | 0.34 | 0.98 | 35.73 | 35.775 | 35.465 | 651 |
| 1726677000 | 35.27 | -0.17 | -0.48 | 35.39 | 35.41 | 35.25 | 317 |
| 1726590600 | 35.44 | 0.2 | 0.58 | 35.47 | 35.64 | 35.05 | 14 |
| 1726504200 | 35.235 | 0.05 | 0.14 | 35.03 | 35.37 | 35.03 | 2939 |
| 1726245000 | 35.185 | 0.41 | 1.16 | 35.19 | 35.65 | 34.76 | 208 |
| 1726158600 | 34.78 | 0.51 | 1.49 | 34.87 | 34.92 | 34.675 | 1123 |
| 1726072200 | 34.27 | -0.28 | -0.81 | 34.44 | 34.615 | 34.145 | 236 |
| 1725985800 | 34.55 | 0.1 | 0.29 | 34.53 | 34.915 | 34.405 | 41 |
| 1725899400 | 34.45 | 0.09 | 0.25 | 34.39 | 34.54 | 34.39 | 600 |
| 1725640200 | 34.365 | -0.35 | -1.01 | 34.6 | 35.125 | 34.345 | 1061 |
| 1725553800 | 34.715 | -0.29 | -0.83 | 34.78 | 34.82 | 34.71 | 179 |
| 1725467400 | 35.005 | -0.26 | -0.74 | 35.1 | 35.36 | 34.87 | 518 |
| 1725381000 | 35.265 | -0.33 | -0.93 | 35.265 | 35.265 | 35.265 | 296 |
| 1725294600 | 35.595 | 0.16 | 0.45 | 35.62 | 35.625 | 35.46 | 741 |
| 1725035400 | 35.435 | -0.13 | -0.35 | 35.37 | 35.655 | 35.115 | 2644 |
| 1724949000 | 35.56 | 0.2 | 0.57 | 35.44 | 36.035 | 35.245 | 355 |
| 1724862600 | 35.36 | -0.01 | -0.01 | 35.5 | 35.505 | 35.355 | 70 |
| 1724776200 | 35.365 | -0.05 | -0.13 | 35.35 | 35.42 | 35.285 | 659 |
| 1724430600 | 35.41 | 0.25 | 0.73 | 35.13 | 35.445 | 35.055 | 317 |
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
