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 |
|---|---|---|---|---|---|---|---|
| 1732634700 | 38.4 | 0.45 | 1.19 | 37.5 | 38.95 | 37.4 | 62582 |
| 1732548300 | 37.95 | 0.3 | 0.80 | 37.65 | 38.3 | 37.45 | 97269 |
| 1732289100 | 37.65 | 0.55 | 1.48 | 37.55 | 38 | 37 | 154326 |
| 1732202700 | 37.1 | 1.2 | 3.34 | 35.55 | 37.6 | 35.35 | 233578 |
| 1732116300 | 35.9 | 1.85 | 5.43 | 34.8 | 36.25 | 34.4 | 244934 |
| 1732029900 | 34.05 | -0.7 | -2.01 | 34.8 | 35.45 | 33.95 | 50610 |
| 1731943500 | 34.75 | -0.4 | -1.14 | 35 | 35.15 | 34.3 | 34970 |
| 1731684300 | 35.15 | -0.05 | -0.14 | 35 | 35.7 | 35 | 71868 |
| 1731597900 | 35.2 | 1.25 | 3.68 | 33.95 | 35.35 | 33.95 | 77831 |
| 1731511440 | 33.95 | 0.15 | 0.44 | 33.45 | 33.95 | 33.299999 | 198801 |
| 1731425100 | 33.8 | 0.85 | 2.58 | 32.9 | 33.9 | 32.85 | 46812 |
| 1731338700 | 32.95 | -0.05 | -0.15 | 32.9 | 33.45 | 32.9 | 46328 |
| 1731079500 | 33 | -0.15 | -0.45 | 33.15 | 33.549999 | 32.85 | 43968 |
| 1730993100 | 33.15 | -0.35 | -1.04 | 33.9 | 34.402 | 33.15 | 61686 |
| 1730906700 | 33.5 | 0.6 | 1.82 | 33.7 | 34.75 | 33.35 | 95843 |
| 1730820300 | 32.9 | 0.5 | 1.54 | 32.9 | 33.2 | 32.7 | 16914 |
| 1730733900 | 32.4 | -0.15 | -0.46 | 32.4 | 32.65 | 32.299999 | 27427 |
| 1730474700 | 32.549999 | -0.25 | -0.76 | 32.45 | 32.9 | 32.45 | 29814 |
| 1730388240 | 32.799999 | 0.55 | 1.71 | 32 | 33.15 | 32 | 72432 |
| 1730301900 | 32.25 | -0.55 | -1.68 | 32.25 | 32.6 | 31.8 | 77519 |
| 1730215500 | 32.799999 | 0.65 | 2.02 | 32.049999 | 33 | 32 | 43315 |
| 1729866300 | 32.15 | -0.25 | -0.77 | 32.25 | 32.5 | 31.85 | 63236 |
| 1729779900 | 32.4 | 0.05 | 0.15 | 32.299999 | 32.75 | 32.15 | 19702 |
| 1729693440 | 32.35 | -0.65 | -1.97 | 33.1 | 33.1 | 32.25 | 41271 |
| 1729607040 | 33 | -0.2 | -0.60 | 32.95 | 33.15 | 32.6 | 82983 |
| 1729520700 | 33.2 | -0.1 | -0.30 | 33.45 | 33.45 | 32.6 | 18610 |
| 1729261500 | 33.299999 | -0.4 | -1.19 | 33.7 | 34.05 | 33.25 | 19249 |
| 1729175100 | 33.7 | 0.9 | 2.74 | 33.1 | 33.9 | 33.1 | 27728 |
| 1729088700 | 32.799999 | 0.15 | 0.46 | 32.65 | 32.9 | 32.45 | 16702 |
| 1729002300 | 32.65 | 0.2 | 0.62 | 32.45 | 32.9 | 32.25 | 53683 |
| 1728915900 | 32.45 | -0.3 | -0.92 | 32.9 | 33.15 | 32.35 | 33232 |
| 1728656700 | 32.75 | -0.2 | -0.61 | 32.799999 | 33.4 | 32.6 | 34070 |
| 1728570300 | 32.95 | -0.25 | -0.75 | 33.2 | 34.1 | 32.9 | 20794 |
| 1728483900 | 33.2 | -0.4 | -1.19 | 33.6 | 34.1 | 32.95 | 111897 |
| 1728397500 | 33.6 | -0.4 | -1.18 | 33.95 | 33.95 | 33.5 | 25458 |
| 1728311100 | 34 | -0.7 | -2.02 | 34.9 | 34.9 | 33.75 | 40940 |
| 1728051900 | 34.7 | 0.4 | 1.17 | 34.05 | 34.9 | 34.05 | 24509 |
| 1727965500 | 34.3 | -0.6 | -1.72 | 34.65 | 34.75 | 34 | 16658 |
| 1727879100 | 34.9 | -0.6 | -1.69 | 35.4 | 35.4 | 34.75 | 38272 |
| 1727792700 | 35.5 | -0.15 | -0.42 | 35.6 | 35.8 | 35.4 | 34375 |
| 1727706300 | 35.65 | 0.45 | 1.28 | 34.95 | 35.8 | 34.95 | 19915 |
| 1727447100 | 35.2 | 0 | 0.00 | 35 | 35.8 | 34.95 | 121509 |
| 1727360700 | 35.2 | 1.2 | 3.53 | 34.1 | 35.65 | 34.1 | 117527 |
| 1727274300 | 34 | 0.45 | 1.34 | 33.75 | 34.15 | 33.299999 | 44606 |
| 1727187900 | 33.549999 | 0.75 | 2.29 | 32.75 | 33.549999 | 32.7 | 41566 |
| 1727101500 | 32.799999 | -0.2 | -0.61 | 33 | 33 | 32.549999 | 26791 |
| 1726842300 | 33 | 0.1 | 0.30 | 32.9 | 33 | 32.4 | 84179 |
| 1726755900 | 32.9 | 0.55 | 1.70 | 32.5 | 32.95 | 32.4 | 36704 |
| 1726669500 | 32.35 | -0.6 | -1.82 | 32.95 | 32.95 | 32.25 | 16344 |
| 1726583100 | 32.95 | 0.75 | 2.33 | 32.1 | 32.95 | 32.1 | 27712 |
| 1726496700 | 32.2 | 0.35 | 1.10 | 31.7 | 32.2 | 31.7 | 15618 |
| 1726237500 | 31.85 | 0.05 | 0.16 | 31.75 | 31.9 | 31.65 | 16246 |
| 1726151100 | 31.8 | -0.05 | -0.16 | 32 | 32.299999 | 31.6 | 25255 |
| 1726064700 | 31.85 | -0.5 | -1.55 | 32.5 | 32.7 | 31.85 | 34360 |
| 1725978300 | 32.35 | -0.15 | -0.46 | 32.7 | 32.7 | 32.25 | 22749 |
| 1725891900 | 32.5 | 0.5 | 1.56 | 31.85 | 32.65 | 31.85 | 43993 |
| 1725632700 | 32 | 0.1 | 0.31 | 31.75 | 32.15 | 31.5 | 21699 |
| 1725546300 | 31.9 | 0.3 | 0.95 | 31.9 | 31.95 | 31.75 | 14305 |
| 1725459840 | 31.6 | -0.4 | -1.25 | 32 | 32 | 31.4 | 17739 |
| 1725373500 | 32 | 0.05 | 0.16 | 32.1 | 32.299999 | 31.9 | 38143 |
| 1725287100 | 31.95 | 0.25 | 0.79 | 32.15 | 32.15 | 31.45 | 19553 |
| 1725027900 | 31.7 | -0.3 | -0.94 | 32.2 | 32.2 | 31.7 | 53284 |
| 1724941440 | 32 | 0.6 | 1.91 | 31.6 | 32 | 31.55 | 19099 |
| 1724855100 | 31.4 | -0.6 | -1.88 | 32.049999 | 32.4 | 31.4 | 30044 |
| 1724768700 | 32 | -0.75 | -2.29 | 33.299999 | 33.299999 | 32 | 33948 |
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
