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 | 38.63 | 0.36 | 0.93 | 38.47 | 38.835 | 37.345 | 52542 |
| 1732210200 | 38.275 | 0.52 | 1.39 | 38.01 | 38.325 | 37.84 | 16908 |
| 1732123800 | 37.75 | -0.02 | -0.05 | 37.84 | 37.87 | 37.645 | 42220 |
| 1732037400 | 37.77 | -0.05 | -0.12 | 37.91 | 37.92 | 37.465 | 158187 |
| 1731951000 | 37.815 | 0.28 | 0.76 | 37.53 | 37.83 | 37.415 | 3331 |
| 1731691800 | 37.53 | -0.21 | -0.56 | 37.53 | 37.8 | 37.41 | 17536 |
| 1731605400 | 37.74 | -0.01 | -0.03 | 37.77 | 37.92 | 37.355 | 17677 |
| 1731519000 | 37.75 | -0.1 | -0.25 | 37.7 | 37.945 | 37.545 | 48294 |
| 1731432600 | 37.845 | -0.38 | -0.98 | 38.01 | 38.11 | 37.825 | 9359 |
| 1731346200 | 38.22 | 0.29 | 0.76 | 38.07 | 38.3 | 37.935 | 19600 |
| 1731087000 | 37.93 | 0.08 | 0.21 | 37.8 | 38 | 37.645 | 3530 |
| 1731000600 | 37.85 | 0.06 | 0.16 | 37.78 | 37.95 | 37 | 1145851 |
| 1730914200 | 37.79 | 0.34 | 0.91 | 38.41 | 38.41 | 37.715 | 1747025 |
| 1730827800 | 37.45 | 0.17 | 0.46 | 37.41 | 37.505 | 37.01 | 7045 |
| 1730741400 | 37.28 | -0.32 | -0.85 | 37.48 | 37.59 | 37.28 | 2960 |
| 1730482200 | 37.6 | -0.29 | -0.77 | 37.77 | 37.95 | 37.575 | 18205 |
| 1730395800 | 37.89 | 0.26 | 0.69 | 37.6 | 37.99 | 36.86 | 12777 |
| 1730309400 | 37.63 | -0.01 | -0.03 | 37.55 | 37.71 | 37.345 | 3828 |
| 1730223000 | 37.64 | -0.21 | -0.54 | 37.87 | 37.875 | 37.535 | 6168 |
| 1730136600 | 37.845 | -0.12 | -0.32 | 37.64 | 37.93 | 37.64 | 11400 |
| 1729873800 | 37.965 | -0.16 | -0.41 | 38.15 | 38.235 | 37.945 | 13709 |
| 1729787400 | 38.12 | 0.07 | 0.18 | 38.22 | 38.425 | 38.12 | 11406 |
| 1729701000 | 38.05 | 0.03 | 0.09 | 38.08 | 38.165 | 37.945 | 1592 |
| 1729614600 | 38.015 | -0.01 | -0.01 | 37.95 | 38.03 | 37.77 | 743 |
| 1729528200 | 38.02 | -0.25 | -0.65 | 38.43 | 38.445 | 38.02 | 2122 |
| 1729269000 | 38.27 | 0.05 | 0.13 | 38.21 | 38.305 | 38.04 | 3959 |
| 1729182600 | 38.22 | 0.01 | 0.03 | 38.26 | 38.405 | 38.155 | 4655 |
| 1729096200 | 38.21 | -0.02 | -0.05 | 38.01 | 38.275 | 37.945 | 3381 |
| 1729009800 | 38.23 | 0.44 | 1.16 | 37.94 | 38.365 | 37.805 | 1665 |
| 1728923400 | 37.79 | 0.19 | 0.51 | 37.7 | 37.8 | 37.51 | 15921 |
| 1728664200 | 37.6 | 0.11 | 0.29 | 37.42 | 37.68 | 37.355 | 1046 |
| 1728577800 | 37.49 | -0.07 | -0.19 | 37.57 | 37.95 | 37.365 | 3279 |
| 1728491400 | 37.56 | 0.15 | 0.40 | 37.37 | 37.56 | 37.285 | 9511 |
| 1728405000 | 37.41 | -0.18 | -0.48 | 37.53 | 37.595 | 37.29 | 3960 |
| 1728318600 | 37.59 | 0.02 | 0.05 | 37.77 | 37.805 | 37.54 | 4855 |
| 1728059400 | 37.57 | -0.09 | -0.23 | 37.69 | 37.975 | 37.515 | 7354 |
| 1727973000 | 37.655 | -0.2 | -0.52 | 37.74 | 37.78 | 37.555 | 542 |
| 1727886600 | 37.85 | -0.21 | -0.54 | 37.98 | 38.06 | 37.735 | 12663 |
| 1727800200 | 38.055 | 0.2 | 0.52 | 37.98 | 38.065 | 37.69 | 11269 |
| 1727713800 | 37.86 | -0.19 | -0.50 | 37.93 | 38.005 | 37.745 | 23192 |
| 1727454600 | 38.05 | 0.36 | 0.96 | 37.76 | 38.075 | 37.64 | 291 |
| 1727368200 | 37.69 | -0.04 | -0.11 | 37.68 | 37.805 | 37.5 | 8012 |
| 1727281800 | 37.73 | -0.17 | -0.45 | 37.92 | 37.995 | 37.615 | 4526 |
| 1727195400 | 37.9 | 0.14 | 0.37 | 37.82 | 38.02 | 37.695 | 13577 |
| 1727109000 | 37.76 | 0.28 | 0.75 | 37.57 | 37.8 | 37.555 | 18277 |
| 1726849800 | 37.48 | -0.03 | -0.08 | 37.58 | 37.64 | 37.375 | 585 |
| 1726763400 | 37.51 | -0.18 | -0.48 | 37.66 | 37.975 | 37.465 | 12256 |
| 1726677000 | 37.69 | -0.14 | -0.37 | 37.73 | 37.76 | 37.585 | 167454 |
| 1726590600 | 37.83 | 0.14 | 0.37 | 37.93 | 37.955 | 37.035 | 3950 |
| 1726504200 | 37.69 | 0.31 | 0.83 | 37.54 | 37.895 | 37.515 | 5689 |
| 1726245000 | 37.38 | 0.37 | 1.00 | 37.16 | 37.46 | 36.755 | 22188 |
| 1726158600 | 37.01 | -0.15 | -0.40 | 37.16 | 37.26 | 36.875 | 17131 |
| 1726072200 | 37.16 | -0.49 | -1.30 | 37.64 | 37.705 | 36.97 | 14193 |
| 1725985800 | 37.65 | 0.11 | 0.29 | 37.6 | 37.7 | 37.5 | 831 |
| 1725899400 | 37.54 | 0.17 | 0.45 | 37.37 | 37.555 | 37.255 | 16713 |
| 1725640200 | 37.37 | -0.08 | -0.21 | 37.47 | 37.63 | 36.89 | 803285 |
| 1725553800 | 37.45 | -0.15 | -0.40 | 37.56 | 37.785 | 37.42 | 999 |
| 1725467400 | 37.6 | 0.05 | 0.13 | 37.53 | 37.925 | 37.45 | 9010 |
| 1725381000 | 37.55 | 0.13 | 0.36 | 37.51 | 37.57 | 37.28 | 5174 |
| 1725294600 | 37.415 | 0.2 | 0.55 | 37.47 | 37.5 | 37.39 | 131 |
| 1725035400 | 37.21 | 0.1 | 0.27 | 37.2 | 37.39 | 37.175 | 9870 |
| 1724949000 | 37.11 | -0.12 | -0.32 | 37.18 | 37.31 | 36.875 | 8267 |
| 1724862600 | 37.23 | 0.15 | 0.40 | 37.12 | 37.3 | 37.03 | 6107 |
| 1724776200 | 37.08 | 0.07 | 0.20 | 37.21 | 37.275 | 37.065 | 6748 |
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
