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 | 12.32 | 0.84 | 7.32 | 11.84 | 12.5 | 11.5 | 3377 |
| 1732727700 | 11.48 | -1.22 | -9.61 | 12.5 | 12.61 | 11.14 | 10403 |
| 1732641300 | 12.7 | -0.88 | -6.48 | 13.3 | 13.3 | 12.5 | 2914 |
| 1732554900 | 13.58 | 0.7 | 5.43 | 13.1 | 14.16 | 13.08 | 5831 |
| 1732295700 | 12.88 | 0.92 | 7.69 | 12.16 | 13.3 | 11.74 | 6489 |
| 1732209300 | 11.96 | -0.04 | -0.33 | 12.14 | 12.14 | 11.76 | 1525 |
| 1732122900 | 12 | -0.95 | -7.34 | 13.06 | 13.06 | 11.96 | 3534 |
| 1732036500 | 12.95 | -0.61 | -4.50 | 13.72 | 13.72 | 12.74 | 3412 |
| 1731950100 | 13.56 | -1.7 | -11.14 | 14.62 | 14.64 | 13.4 | 4988 |
| 1731690900 | 15.26 | 1.09 | 7.69 | 14.92 | 15.57 | 14.66 | 3989 |
| 1731604500 | 14.17 | 1.83 | 14.83 | 13.98 | 14.31 | 12.76 | 17285 |
| 1731518100 | 12.34 | -7.46 | -37.68 | 20.1 | 20.1 | 11.62 | 6597 |
| 1731431700 | 19.8 | -0.3 | -1.49 | 19.88 | 19.88 | 19.62 | 1327 |
| 1731345300 | 20.1 | -1.15 | -5.41 | 21 | 21 | 20.05 | 3676 |
| 1731086100 | 21.25 | 1.83 | 9.42 | 19.32 | 21.3 | 19.32 | 1470 |
| 1730999700 | 19.42 | -0.68 | -3.38 | 20.2 | 20.2 | 19.37 | 3053 |
| 1730913300 | 20.1 | -0.45 | -2.19 | 20.5 | 20.6 | 20 | 1008 |
| 1730826900 | 20.55 | -0.35 | -1.67 | 21.25 | 21.25 | 20.35 | 1312 |
| 1730740500 | 20.9 | -1.05 | -4.78 | 21.7 | 21.9 | 20.6 | 1493 |
| 1730481300 | 21.95 | -0.6 | -2.66 | 22.6 | 22.7 | 20.95 | 6249 |
| 1730394900 | 22.55 | -1.15 | -4.85 | 23.55 | 23.55 | 22.55 | 707 |
| 1730308500 | 23.7 | -0.15 | -0.63 | 23.55 | 23.7 | 23.15 | 1564 |
| 1730222100 | 23.85 | -0.65 | -2.65 | 24.5 | 24.65 | 23.85 | 764 |
| 1730135700 | 24.5 | -1.85 | -7.02 | 26.4 | 26.4 | 24.5 | 3932 |
| 1729872900 | 26.35 | -0.08 | -0.28 | 26.45 | 26.75 | 25.45 | 647 |
| 1729786500 | 26.425 | -0.78 | -2.85 | 26.6 | 26.6 | 26.3 | 609 |
| 1729700100 | 27.2 | -0.45 | -1.63 | 28 | 28.15 | 26.95 | 749 |
| 1729613700 | 27.65 | -3.65 | -11.66 | 30.5 | 30.5 | 27.65 | 2119 |
| 1729527300 | 31.3 | -1.3 | -3.99 | 32.45 | 32.45 | 31 | 527 |
| 1729268100 | 32.6 | 0.55 | 1.72 | 32.549999 | 32.975 | 32.35 | 1047 |
| 1729181700 | 32.049999 | 0.4 | 1.26 | 31.65 | 32.1 | 31.65 | 303 |
| 1729095300 | 31.65 | -0.4 | -1.25 | 31.65 | 31.85 | 31.35 | 100 |
| 1729008900 | 32.049999 | 0.25 | 0.79 | 31.85 | 32.049999 | 31.7 | 216 |
| 1728922500 | 31.8 | 0.75 | 2.42 | 31.45 | 31.8 | 31.35 | 202 |
| 1728663300 | 31.05 | -0.33 | -1.04 | 31 | 31.05 | 31 | 65 |
| 1728576900 | 31.375 | 0 | 0.00 | 31.375 | 31.375 | 31.375 | 0 |
| 1728490500 | 31.375 | 0.52 | 1.70 | 31.175 | 31.375 | 31.175 | 170 |
| 1728404100 | 30.85 | -1 | -3.14 | 30.85 | 31.1 | 30.675 | 354 |
| 1728317700 | 31.85 | 0.4 | 1.27 | 31.45 | 31.85 | 31.15 | 220 |
| 1728058500 | 31.45 | 0.45 | 1.45 | 31.3 | 31.45 | 31.3 | 2 |
| 1727972100 | 31 | -0.35 | -1.12 | 31 | 31 | 30.45 | 608 |
| 1727885700 | 31.35 | 1.05 | 3.47 | 31 | 31.6 | 30.8 | 1034 |
| 1727799300 | 30.3 | -0.23 | -0.74 | 31.25 | 31.25 | 30.3 | 424 |
| 1727712900 | 30.525 | -0.28 | -0.89 | 30.65 | 30.65 | 30.45 | 75 |
| 1727453700 | 30.8 | 0.45 | 1.48 | 30.9 | 31.075 | 30.525 | 634 |
| 1727367300 | 30.35 | -0.7 | -2.25 | 30.7 | 30.7 | 30 | 860 |
| 1727280900 | 31.05 | 0.05 | 0.16 | 32.049999 | 32.049999 | 30.7 | 311 |
| 1727194500 | 31 | 0 | 0.00 | 31.8 | 31.8 | 30.2 | 469 |
| 1727108100 | 31 | -0.6 | -1.90 | 31.15 | 31.3 | 30.85 | 214 |
| 1726848900 | 31.6 | 0.55 | 1.77 | 31.65 | 31.75 | 31.3 | 310 |
| 1726762500 | 31.05 | 0.4 | 1.31 | 31.4 | 31.4 | 31.05 | 371 |
| 1726676100 | 30.65 | 0.8 | 2.68 | 30 | 30.65 | 30 | 244 |
| 1726589700 | 29.85 | 0.25 | 0.84 | 30.4 | 30.4 | 29.85 | 111 |
| 1726503300 | 29.6 | -0.45 | -1.50 | 29.6 | 29.8 | 29.25 | 193 |
| 1726244100 | 30.05 | 0.55 | 1.86 | 30.55 | 30.6 | 29.5 | 524 |
| 1726157700 | 29.5 | 0.4 | 1.37 | 29.65 | 29.65 | 29.3 | 265 |
| 1726071300 | 29.1 | -0.45 | -1.52 | 29.35 | 29.35 | 28.85 | 354 |
| 1725984900 | 29.55 | 0 | 0.00 | 30.05 | 30.05 | 28.75 | 56 |
| 1725898500 | 29.55 | -0.15 | -0.51 | 29.475 | 30.05 | 29.475 | 414 |
| 1725639300 | 29.7 | 0.05 | 0.17 | 30 | 30.6 | 29.7 | 274 |
| 1725552900 | 29.65 | -0.6 | -1.98 | 29.65 | 29.65 | 29.65 | 178 |
| 1725466500 | 30.25 | -0.5 | -1.63 | 30.25 | 30.55 | 30.25 | 253 |
| 1725380100 | 30.75 | -0.5 | -1.60 | 30.95 | 31 | 30.75 | 22 |
| 1725293700 | 31.25 | -0.25 | -0.79 | 31.25 | 31.35 | 30.85 | 229 |
| 1725034500 | 31.5 | 0.55 | 1.78 | 31.35 | 31.75 | 31.2 | 731 |
| 1724948100 | 30.95 | 0.1 | 0.32 | 31.05 | 31.05 | 30.75 | 148 |
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
