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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732814100 | 33.09 | -0.11 | -0.33 | 33.13 | 33.17 | 32.89 | 14793 |
| 1732727700 | 33.2 | 0.25 | 0.76 | 33.119999 | 33.215 | 32.93 | 45132 |
| 1732641300 | 32.95 | -0.41 | -1.23 | 33.17 | 33.2 | 32.86 | 41871 |
| 1732554900 | 33.36 | 0.05 | 0.15 | 33.5 | 33.57 | 33.2 | 79060 |
| 1732295700 | 33.31 | 0.52 | 1.59 | 32.82 | 33.36 | 32.659999 | 143385 |
| 1732209300 | 32.79 | 0.58 | 1.80 | 32.4 | 33 | 32.369999 | 153155 |
| 1732122900 | 32.21 | -0.56 | -1.71 | 32.93 | 32.93 | 31.99 | 75289 |
| 1732036500 | 32.77 | -0.05 | -0.15 | 32.89 | 33.06 | 32.43 | 75561 |
| 1731950100 | 32.82 | -0.54 | -1.62 | 33.33 | 33.409999 | 32.61 | 68970 |
| 1731690900 | 33.36 | 0.59 | 1.80 | 32.63 | 33.525 | 32.36 | 254393 |
| 1731604500 | 32.77 | -0.04 | -0.12 | 32.81 | 32.979999 | 32.619999 | 58736 |
| 1731518100 | 32.81 | -0.35 | -1.06 | 33.08 | 33.34 | 32.619999 | 82934 |
| 1731431700 | 33.159999 | -0.34 | -1.01 | 33.36 | 33.549999 | 33.07 | 76067 |
| 1731345300 | 33.5 | -0.35 | -1.03 | 33.91 | 33.91 | 33.33 | 174474 |
| 1731086100 | 33.85 | 0.06 | 0.18 | 33.87 | 34.41 | 33.75 | 135270 |
| 1730999700 | 33.79 | -0.93 | -2.68 | 34.68 | 34.94 | 33.79 | 217195 |
| 1730913300 | 34.72 | 0.9 | 2.66 | 34.49 | 36.25 | 34.42 | 158570 |
| 1730826900 | 33.82 | 0.59 | 1.78 | 33.21 | 34.1 | 33.21 | 139356 |
| 1730740500 | 33.229999 | -0.71 | -2.09 | 34.02 | 34.15 | 33.229999 | 144073 |
| 1730481300 | 33.94 | 0.42 | 1.25 | 33.53 | 34.07 | 33.52 | 137119 |
| 1730394900 | 33.52 | 0.27 | 0.81 | 33.049999 | 33.52 | 33 | 154595 |
| 1730308500 | 33.25 | -0.82 | -2.41 | 33.75 | 33.85 | 32.975 | 135893 |
| 1730222100 | 34.07 | -0.57 | -1.65 | 34.73 | 34.8 | 34.01 | 104370 |
| 1730135700 | 34.64 | 0.78 | 2.30 | 34.14 | 34.64 | 34.075 | 141578 |
| 1729872900 | 33.86 | 0.1 | 0.30 | 33.79 | 33.92 | 33.509999 | 36400 |
| 1729786500 | 33.76 | 0.33 | 0.99 | 33.5 | 34.16 | 33.38 | 45541 |
| 1729700100 | 33.43 | -0.19 | -0.57 | 33.65 | 33.69 | 33.43 | 98954 |
| 1729613700 | 33.62 | -0.11 | -0.33 | 33.509999 | 33.62 | 33.07 | 77534 |
| 1729527300 | 33.73 | 0.28 | 0.84 | 33.67 | 34.15 | 33.65 | 43933 |
| 1729268100 | 33.45 | 0.1 | 0.30 | 33.4 | 33.46 | 33.14 | 63410 |
| 1729181700 | 33.35 | -0.32 | -0.95 | 33.545 | 33.545 | 32.97 | 143203 |
| 1729095300 | 33.67 | -0.06 | -0.18 | 33.62 | 33.8 | 33.31 | 92962 |
| 1729008900 | 33.73 | 0.04 | 0.12 | 33.9 | 34.05 | 33.6 | 84160 |
| 1728922500 | 33.69 | 0.14 | 0.42 | 33.67 | 33.76 | 33.43 | 22516 |
| 1728663300 | 33.549999 | -0.11 | -0.33 | 33.61 | 33.72 | 33.4 | 55701 |
| 1728576900 | 33.66 | -0.52 | -1.52 | 34.22 | 34.33 | 33.62 | 143580 |
| 1728490500 | 34.18 | 0.42 | 1.24 | 33.84 | 34.19 | 33.78 | 70763 |
| 1728404100 | 33.76 | 0.19 | 0.57 | 33.45 | 33.895 | 33.45 | 51511 |
| 1728317700 | 33.57 | -0.35 | -1.03 | 33.89 | 33.98 | 33.57 | 34569 |
| 1728058500 | 33.92 | -0.04 | -0.12 | 34.02 | 34.39 | 33.89 | 82516 |
| 1727972100 | 33.96 | -0.29 | -0.85 | 34.28 | 34.43 | 33.75 | 46921 |
| 1727885700 | 34.25 | -0.04 | -0.12 | 34.31 | 34.44 | 33.83 | 99166 |
| 1727799300 | 34.29 | 0.06 | 0.18 | 34.36 | 34.69 | 34.08 | 127483 |
| 1727712900 | 34.23 | 0.63 | 1.87 | 33.53 | 34.2536 | 33.4 | 96424 |
| 1727453700 | 33.6 | 0.18 | 0.54 | 33.54 | 33.78 | 33.46 | 98772 |
| 1727367300 | 33.42 | 0.12 | 0.36 | 33.42 | 33.5 | 33.15 | 54096 |
| 1727280900 | 33.299999 | 0.01 | 0.03 | 33.27 | 33.369999 | 33.18 | 89149 |
| 1727194500 | 33.29 | 0.13 | 0.39 | 33.32 | 33.409999 | 33.049999 | 42304 |
| 1727108100 | 33.159999 | -0.05 | -0.15 | 33.27 | 33.5 | 33.1 | 64076 |
| 1726848900 | 33.21 | -0.64 | -1.89 | 33.549999 | 33.75 | 33.13 | 260161 |
| 1726762500 | 33.85 | -0.37 | -1.08 | 34.52 | 34.6 | 33.82 | 105931 |
| 1726676100 | 34.22 | -0.22 | -0.64 | 34.35 | 34.43 | 34.11 | 31648 |
| 1726589700 | 34.44 | 0.4 | 1.18 | 34.1 | 34.49 | 34.02 | 84911 |
| 1726503300 | 34.04 | -0.47 | -1.36 | 34.46 | 34.46 | 33.84 | 124809 |
| 1726244100 | 34.51 | 0.82 | 2.43 | 34.565 | 35.03 | 34.47 | 151075 |
| 1726157700 | 33.69 | -0.14 | -0.41 | 34 | 34.08 | 33.66 | 107419 |
| 1726071300 | 33.83 | -0.05 | -0.15 | 34.05 | 34.05 | 33.58 | 75162 |
| 1725984900 | 33.88 | 0.25 | 0.74 | 33.42 | 33.89 | 33.42 | 77168 |
| 1725898500 | 33.63 | 0.41 | 1.23 | 33.38 | 33.68 | 33.35 | 64763 |
| 1725639300 | 33.22 | -0.58 | -1.72 | 33.74 | 33.76 | 32.65 | 98674 |
| 1725552900 | 33.8 | 0.12 | 0.36 | 33.67 | 33.975 | 33.67 | 100406 |
| 1725466500 | 33.68 | 0.23 | 0.69 | 33.09 | 33.805 | 33.09 | 78220 |
| 1725380100 | 33.45 | 0 | 0.00 | 33.46 | 33.509999 | 33.29 | 82097 |
| 1725293700 | 33.45 | 0.08 | 0.24 | 33.42 | 33.46 | 33.259999 | 58500 |
| 1725034500 | 33.369999 | 0.13 | 0.39 | 33.299999 | 33.6 | 33.28 | 165391 |
| 1724948100 | 33.24 | -0.02 | -0.06 | 33.34 | 33.439999 | 33.24 | 41955 |
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
