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 | 36.15 | -0.1 | -0.28 | 36.22 | 36.26 | 36.13 | 2460 |
| 1732210200 | 36.25 | 0.02 | 0.06 | 36.64 | 36.64 | 36.035 | 6143 |
| 1732123800 | 36.23 | -0.05 | -0.14 | 36.13 | 36.315 | 36.125 | 4071 |
| 1732037400 | 36.28 | 0.19 | 0.52 | 36.145 | 36.39 | 36.135 | 12735 |
| 1731951000 | 36.0925 | 0.02 | 0.06 | 36.15 | 36.2175 | 36.02 | 6372 |
| 1731691800 | 36.07 | -0.13 | -0.36 | 36.17 | 36.22 | 35.9925 | 30174 |
| 1731605400 | 36.2 | 0.07 | 0.18 | 36.125 | 36.22 | 36.05 | 47399 |
| 1731519000 | 36.135 | -0.07 | -0.18 | 36.165 | 36.2925 | 36.075 | 2422 |
| 1731432600 | 36.2 | -0.09 | -0.25 | 36.33 | 36.7325 | 36.165 | 6109 |
| 1731346200 | 36.2925 | -0.06 | -0.17 | 36.2925 | 36.2925 | 36.2925 | 3194 |
| 1731087000 | 36.355 | 0.1 | 0.28 | 36.385 | 36.435 | 36.26 | 9865 |
| 1731000600 | 36.2525 | 0.18 | 0.51 | 36.41 | 36.7925 | 36.0925 | 65299 |
| 1730914200 | 36.0675 | -0.19 | -0.53 | 36.11 | 36.15 | 36.0175 | 13502 |
| 1730827800 | 36.26 | -0.16 | -0.43 | 36.4 | 36.43 | 36.2525 | 4762 |
| 1730741400 | 36.415 | 0.16 | 0.43 | 36.39 | 36.5125 | 36.285 | 13627 |
| 1730482200 | 36.26 | -0.05 | -0.14 | 36.72 | 36.82 | 36.2325 | 21728 |
| 1730395800 | 36.31 | -0.12 | -0.32 | 36.425 | 36.565 | 36.2725 | 22078 |
| 1730309400 | 36.4275 | 0.13 | 0.35 | 36.47 | 36.525 | 36.355 | 2947 |
| 1730223000 | 36.3 | -0.02 | -0.05 | 36.395 | 36.4325 | 36.2375 | 26643 |
| 1730136600 | 36.3175 | -0.17 | -0.46 | 36.38 | 36.7775 | 36.235 | 5391 |
| 1729873800 | 36.485 | -0.03 | -0.09 | 36.63 | 36.63 | 36.44 | 13037 |
| 1729787400 | 36.5175 | 0.04 | 0.12 | 36.52 | 36.5725 | 36.3875 | 13727 |
| 1729701000 | 36.475 | 0.08 | 0.21 | 36.475 | 36.5225 | 36.3675 | 8943 |
| 1729614600 | 36.4 | -0.06 | -0.16 | 36.39 | 36.535 | 36.36 | 11334 |
| 1729528200 | 36.46 | -0.26 | -0.69 | 36.685 | 36.685 | 36.46 | 997 |
| 1729269000 | 36.715 | 0.03 | 0.09 | 36.67 | 36.73 | 36.58 | 5432 |
| 1729182600 | 36.6825 | -0.19 | -0.52 | 36.77 | 36.8325 | 36.6625 | 1447 |
| 1729096200 | 36.8725 | 0.11 | 0.31 | 36.735 | 37.3925 | 36.735 | 1509 |
| 1729009800 | 36.76 | 0.24 | 0.66 | 36.62 | 36.7825 | 36.62 | 66348 |
| 1728923400 | 36.52 | -0.22 | -0.60 | 36.67 | 36.7375 | 36.52 | 10412 |
| 1728664200 | 36.74 | 0.05 | 0.15 | 36.75 | 36.795 | 36.5925 | 4455 |
| 1728577800 | 36.685 | -0.03 | -0.07 | 36.7 | 36.7525 | 36.6175 | 2575 |
| 1728491400 | 36.7125 | -0.08 | -0.22 | 36.83 | 37.215 | 36.3075 | 88868 |
| 1728405000 | 36.795 | 0.04 | 0.11 | 36.715 | 36.795 | 36.715 | 92045 |
| 1728318600 | 36.755 | -0.13 | -0.34 | 36.765 | 36.7975 | 36.7125 | 2855 |
| 1728059400 | 36.88 | -0.26 | -0.70 | 37.2 | 37.255 | 36.845 | 25950 |
| 1727973000 | 37.14 | -0.05 | -0.12 | 37.29 | 37.4175 | 37.14 | 11696 |
| 1727886600 | 37.185 | -0.21 | -0.55 | 37.295 | 37.3825 | 37.185 | 10943 |
| 1727800200 | 37.3925 | 0.12 | 0.33 | 37.34 | 37.48 | 37.3075 | 6859 |
| 1727713800 | 37.27 | -0.07 | -0.19 | 37.3 | 37.3275 | 37.1075 | 2383 |
| 1727454600 | 37.34 | 0.16 | 0.42 | 37.215 | 37.445 | 37.06 | 18859 |
| 1727368200 | 37.185 | -0.09 | -0.23 | 37.25 | 37.455 | 37.185 | 7678 |
| 1727281800 | 37.27 | -0.07 | -0.19 | 37.345 | 37.5475 | 37.2575 | 20793 |
| 1727195400 | 37.3425 | 0.08 | 0.21 | 37.31 | 37.465 | 37.2075 | 4507 |
| 1727109000 | 37.2625 | -0.03 | -0.08 | 37.32 | 37.4175 | 37.205 | 4222 |
| 1726849800 | 37.2925 | -0.06 | -0.15 | 37.43 | 37.44 | 37.2 | 3220 |
| 1726763400 | 37.3475 | -0.09 | -0.23 | 37.41 | 37.455 | 37.275 | 9851 |
| 1726677000 | 37.4325 | -0.09 | -0.24 | 37.48 | 37.525 | 37.3175 | 17201 |
| 1726590600 | 37.5225 | -0.04 | -0.09 | 37.59 | 37.7825 | 37.3925 | 3315 |
| 1726504200 | 37.5575 | 0.05 | 0.13 | 37.51 | 37.715 | 37.4775 | 8087 |
| 1726245000 | 37.51 | 0.11 | 0.29 | 37.5 | 37.585 | 37.415 | 1300 |
| 1726158600 | 37.4025 | -0.55 | -1.44 | 37.45 | 37.5175 | 37.23 | 3853 |
| 1726072200 | 37.95 | 0.12 | 0.30 | 37.965 | 38.1375 | 37.57 | 28644 |
| 1725985800 | 37.835 | 0.12 | 0.32 | 37.665 | 37.91 | 37.59 | 5264 |
| 1725899400 | 37.715 | -0.09 | -0.23 | 37.62 | 37.7325 | 37.5025 | 4411 |
| 1725640200 | 37.8025 | 0.18 | 0.49 | 37.705 | 37.88 | 37.555 | 11573 |
| 1725553800 | 37.62 | 0.07 | 0.19 | 37.53 | 37.7325 | 37.35 | 22187 |
| 1725467400 | 37.55 | 0.19 | 0.50 | 37.41 | 37.6225 | 37.3275 | 23411 |
| 1725381000 | 37.3625 | 0.24 | 0.65 | 37.3625 | 37.3625 | 37.3625 | 164 |
| 1725294600 | 37.12 | -0.21 | -0.56 | 37.06 | 37.17 | 37.06 | 17649 |
| 1725035400 | 37.33 | 0.06 | 0.15 | 37.335 | 37.335 | 37.26 | 22014 |
| 1724949000 | 37.2725 | -0.1 | -0.27 | 37.325 | 37.42 | 37.25 | 1226 |
| 1724862600 | 37.375 | 0.12 | 0.32 | 37.38 | 37.4125 | 37.3325 | 27066 |
| 1724776200 | 37.255 | -0.13 | -0.35 | 37.38 | 37.38 | 36.815 | 20909 |
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
