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 |
|---|---|---|---|---|---|---|---|
| 1732554900 | 41.95 | 1.95 | 4.88 | 41.49 | 42.36 | 40.62 | 134443 |
| 1732295700 | 40 | 7 | 21.21 | 33.58 | 40.32 | 33.14 | 232445 |
| 1732209300 | 33 | 0.84 | 2.61 | 32.2 | 33.46 | 31.5 | 41336 |
| 1732122900 | 32.159999 | -0.22 | -0.68 | 32.22 | 32.68 | 31.94 | 20301 |
| 1732036500 | 32.38 | -0.08 | -0.25 | 31.96 | 32.38 | 31.96 | 6714 |
| 1731950100 | 32.46 | 0.54 | 1.69 | 31.64 | 32.58 | 31.56 | 5778 |
| 1731690900 | 31.92 | 0.34 | 1.08 | 31.13 | 32 | 30.85 | 15352 |
| 1731604500 | 31.58 | 0.58 | 1.87 | 31.52 | 31.8 | 31.3 | 5207 |
| 1731518100 | 31 | -0.34 | -1.08 | 31.5 | 31.5 | 31 | 2554 |
| 1731431700 | 31.34 | -0.58 | -1.82 | 31.76 | 31.76 | 31.34 | 1384 |
| 1731345300 | 31.92 | -0.66 | -2.03 | 32.52 | 32.52 | 31.9 | 2337 |
| 1731086100 | 32.58 | -0.32 | -0.97 | 32.58 | 32.58 | 32.58 | 188 |
| 1730999700 | 32.9 | 0.46 | 1.42 | 33.08 | 33.08 | 32.79 | 1770 |
| 1730913300 | 32.439999 | -0.46 | -1.40 | 32.439999 | 33.2 | 32.439999 | 722 |
| 1730826900 | 32.9 | -0.25 | -0.75 | 32.6 | 32.97 | 32.6 | 1005 |
| 1730740500 | 33.15 | -0.17 | -0.51 | 33.15 | 33.15 | 33.15 | 900 |
| 1730481300 | 33.32 | -0.78 | -2.29 | 33.74 | 34.22 | 33.14 | 5730 |
| 1730394900 | 34.1 | 0.28 | 0.83 | 33.74 | 34.55 | 33.74 | 10643 |
| 1730308500 | 33.82 | 1.28 | 3.93 | 33 | 33.82 | 32.9 | 5968 |
| 1730222100 | 32.54 | 0.64 | 2.01 | 33.38 | 33.479999 | 32.54 | 8672 |
| 1730135700 | 31.9 | 0.16 | 0.50 | 30.84 | 31.9 | 30.34 | 9132 |
| 1729872900 | 31.74 | 1.18 | 3.86 | 30.2 | 31.94 | 30.2 | 4872 |
| 1729786500 | 30.56 | -0.1 | -0.33 | 30.8 | 30.92 | 30.34 | 1428 |
| 1729700100 | 30.66 | -0.66 | -2.11 | 31.06 | 31.06 | 30.64 | 2016 |
| 1729613700 | 31.32 | 0 | 0.00 | 31.02 | 31.5 | 31.02 | 3443 |
| 1729527300 | 31.32 | -0.24 | -0.76 | 32.04 | 32.1 | 31.32 | 3270 |
| 1729268100 | 31.56 | -0.26 | -0.82 | 31.98 | 31.98 | 31.4 | 599 |
| 1729181700 | 31.82 | 0.3 | 0.95 | 31.52 | 31.82 | 31.22 | 4999 |
| 1729095300 | 31.52 | -0.66 | -2.05 | 31.94 | 31.94 | 31.14 | 3142 |
| 1729008900 | 32.18 | -0.44 | -1.35 | 32.08 | 32.18 | 31.83 | 494 |
| 1728922500 | 32.619999 | -0.7 | -2.10 | 33.38 | 33.38 | 32.619999 | 2295 |
| 1728663300 | 33.32 | -0.68 | -2.00 | 33.78 | 33.78 | 33.32 | 2095 |
| 1728576900 | 34 | 0.2 | 0.59 | 34.18 | 34.27 | 33.9 | 1811 |
| 1728490500 | 33.8 | -0.7 | -2.03 | 34.78 | 34.78 | 33.72 | 4664 |
| 1728404100 | 34.5 | -0.2 | -0.58 | 34.38 | 34.7 | 34.38 | 30764 |
| 1728317700 | 34.7 | -0.44 | -1.25 | 34.7 | 35.11 | 34.7 | 1119 |
| 1728058500 | 35.14 | 0.76 | 2.21 | 35 | 35.36 | 34.78 | 3375 |
| 1727972100 | 34.38 | 1.02 | 3.06 | 33.54 | 34.38 | 33.21 | 2733 |
| 1727885700 | 33.36 | 0.34 | 1.03 | 33.1 | 33.73 | 33.1 | 5003 |
| 1727799300 | 33.02 | 0.52 | 1.60 | 32.72 | 33.22 | 32.119999 | 3749 |
| 1727712900 | 32.5 | 0.7 | 2.20 | 32.119999 | 32.659999 | 32.1 | 2018 |
| 1727453700 | 31.8 | 0.46 | 1.47 | 31.94 | 31.94 | 31.78 | 161 |
| 1727367300 | 31.34 | -2.06 | -6.17 | 32.52 | 32.52 | 31.12 | 3526 |
| 1727280900 | 33.4 | -0.62 | -1.82 | 34.4 | 34.4 | 33.4 | 1123 |
| 1727194500 | 34.02 | -0.26 | -0.76 | 34.26 | 34.37 | 34.02 | 2877 |
| 1727108100 | 34.28 | 0.06 | 0.18 | 34.42 | 34.42 | 33.88 | 1166 |
| 1726848900 | 34.22 | -0.38 | -1.10 | 34.58 | 34.58 | 34.22 | 889 |
| 1726762500 | 34.6 | 0.44 | 1.29 | 34.76 | 35.08 | 34.6 | 2503 |
| 1726676100 | 34.16 | -0.36 | -1.04 | 34.32 | 34.32 | 34.16 | 463 |
| 1726589700 | 34.52 | 0.02 | 0.06 | 34.52 | 34.62 | 34.5 | 2070 |
| 1726503300 | 34.5 | -0.54 | -1.54 | 34.22 | 34.52 | 34.12 | 2889 |
| 1726244100 | 35.04 | 0.74 | 2.16 | 34.94 | 35.25 | 34.94 | 2253 |
| 1726157700 | 34.3 | 1.2 | 3.63 | 34.1 | 34.4 | 34.1 | 5664 |
| 1726071300 | 33.1 | -0.24 | -0.72 | 33.119999 | 33.42 | 33.1 | 4130 |
| 1725984900 | 33.34 | 0.12 | 0.36 | 33.68 | 34.26 | 33.119999 | 6401 |
| 1725898500 | 33.22 | -0.6 | -1.77 | 33.2 | 33.22 | 33.2 | 185 |
| 1725639300 | 33.82 | -0.58 | -1.69 | 33.98 | 34 | 33.82 | 341 |
| 1725552900 | 34.4 | -0.44 | -1.26 | 33.9 | 34.7 | 33.9 | 4178 |
| 1725466500 | 34.84 | -1.48 | -4.07 | 35.34 | 35.56 | 34.8 | 3813 |
| 1725380100 | 36.32 | -1.42 | -3.76 | 37.6 | 37.6 | 36.32 | 1116 |
| 1725293700 | 37.74 | -0.04 | -0.11 | 37.72 | 37.8 | 37.68 | 1754 |
| 1725034500 | 37.78 | -0.58 | -1.51 | 38.4 | 38.56 | 37.28 | 7159 |
| 1724948100 | 38.36 | 0.2 | 0.52 | 38.18 | 38.6 | 38.05 | 3375 |
| 1724861700 | 38.16 | -1.87 | -4.67 | 38.9 | 38.98 | 38.12 | 3204 |
| 1724775300 | 40.03 | -0.35 | -0.87 | 39.66 | 40.03 | 39.58 | 2177 |
| 1724688900 | 40.38 | 0.45 | 1.13 | 39.88 | 41 | 39.88 | 2629 |
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
