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 |
|---|---|---|---|---|---|---|---|
| 1732684500 | 33.4 | 0.3 | 0.91 | 33.42 | 33.58 | 33.33 | 123444 |
| 1732598100 | 33.1 | -0.62 | -1.84 | 33.84 | 33.86 | 33 | 276548 |
| 1732511700 | 33.72 | 0.28 | 0.84 | 34.07 | 34.1 | 33.7 | 119524 |
| 1732252500 | 33.439999 | 0.8 | 2.45 | 33.229999 | 33.58 | 33.2 | 139635 |
| 1732166100 | 32.64 | -0.12 | -0.37 | 32.9 | 33.11 | 32.6 | 140893 |
| 1732079700 | 32.759999 | -0.74 | -2.21 | 33.049999 | 33.1 | 32.71 | 118927 |
| 1731993300 | 33.5 | 0.84 | 2.57 | 32.53 | 33.85 | 32.53 | 212600 |
| 1731906900 | 32.659999 | 0.28 | 0.86 | 32.04 | 32.71 | 32 | 87429 |
| 1731647700 | 32.38 | 0.44 | 1.38 | 32.22 | 32.45 | 32.049999 | 221311 |
| 1731561300 | 31.94 | 0.37 | 1.17 | 31.93 | 32 | 31.72 | 66608 |
| 1731474900 | 31.57 | -0.58 | -1.80 | 31.4 | 31.57 | 31.12 | 176321 |
| 1731388500 | 32.15 | 0.11 | 0.34 | 32.06 | 32.15 | 31.77 | 568445 |
| 1731302100 | 32.04 | -0.39 | -1.20 | 32.06 | 32.24 | 31.95 | 175225 |
| 1731042900 | 32.43 | 0.79 | 2.50 | 32.5 | 32.619999 | 32.33 | 375719 |
| 1730956500 | 31.64 | 0.14 | 0.44 | 31.87 | 31.91 | 31.04 | 271218 |
| 1730870100 | 31.5 | 0.68 | 2.21 | 31.41 | 31.69 | 31.26 | 247212 |
| 1730783700 | 30.82 | -0.45 | -1.44 | 30.98 | 30.98 | 30.7 | 159116 |
| 1730697300 | 31.27 | 0.52 | 1.69 | 31.13 | 31.27 | 30.86 | 104189 |
| 1730438100 | 30.75 | -0.29 | -0.93 | 30.51 | 30.76 | 30.25 | 191260 |
| 1730351700 | 31.04 | -0.3 | -0.96 | 31.25 | 31.32 | 30.86 | 292327 |
| 1730265300 | 31.34 | -0.68 | -2.12 | 32 | 32 | 31.24 | 209082 |
| 1730178900 | 32.02 | 0.24 | 0.76 | 32.08 | 32.21 | 31.97 | 72492 |
| 1730092500 | 31.78 | 0.12 | 0.38 | 31.82 | 31.82 | 31.58 | 48228 |
| 1729833300 | 31.66 | -0.06 | -0.19 | 31.79 | 32.02 | 31.66 | 166574 |
| 1729746900 | 31.72 | 0.03 | 0.09 | 31.6 | 32 | 31.45 | 152052 |
| 1729660500 | 31.69 | 0.04 | 0.13 | 31.73 | 31.88 | 31.55 | 117551 |
| 1729574100 | 31.65 | -1.35 | -4.09 | 32.34 | 32.34 | 31.6 | 187122 |
| 1729487700 | 33 | 0.64 | 1.98 | 32.72 | 33.02 | 32.72 | 104226 |
| 1729228500 | 32.36 | -0.55 | -1.67 | 32.77 | 32.78 | 32.17 | 187239 |
| 1729142100 | 32.909999 | 0.43 | 1.32 | 33.08 | 33.31 | 32.799999 | 259009 |
| 1729055700 | 32.479999 | -0.26 | -0.79 | 32.439999 | 32.64 | 32.299999 | 158058 |
| 1728969300 | 32.74 | 0.7 | 2.18 | 32.509999 | 32.799999 | 32.5 | 156577 |
| 1728882900 | 32.04 | 0.19 | 0.60 | 32.06 | 32.29 | 31.9 | 187094 |
| 1728623700 | 31.85 | -0.02 | -0.06 | 31.73 | 31.9 | 31.65 | 36228 |
| 1728537300 | 31.87 | 0.33 | 1.05 | 31.83 | 32.049999 | 31.71 | 139245 |
| 1728450900 | 31.54 | 0.02 | 0.06 | 31.76 | 31.93 | 31.42 | 30245 |
| 1728364500 | 31.52 | -0.18 | -0.57 | 31.56 | 31.9 | 31.37 | 76893 |
| 1728278100 | 31.7 | 0.46 | 1.47 | 31.46 | 31.74 | 31.17 | 110884 |
| 1728022500 | 31.24 | -0.47 | -1.48 | 31.31 | 31.33 | 30.89 | 268708 |
| 1727936100 | 31.71 | 0.09 | 0.28 | 31.87 | 31.88 | 31.6 | 42907 |
| 1727849700 | 31.62 | -0.1 | -0.32 | 31.52 | 31.83 | 31.52 | 92163 |
| 1727763300 | 31.72 | -0.47 | -1.46 | 32.1 | 32.13 | 31.6 | 57377 |
| 1727676900 | 32.189999 | 0.32 | 1.00 | 32.21 | 32.49 | 32.17 | 178617 |
| 1727417700 | 31.87 | 0.09 | 0.28 | 31.93 | 32.009999 | 31.78 | 166108 |
| 1727331300 | 31.78 | 0.76 | 2.45 | 31.46 | 31.84 | 31.46 | 74742 |
| 1727244900 | 31.02 | -0.33 | -1.05 | 31.58 | 31.64 | 31 | 106481 |
| 1727158500 | 31.35 | -0.03 | -0.10 | 31.37 | 31.53 | 30.99 | 162003 |
| 1727072100 | 31.38 | -0.37 | -1.17 | 31.27 | 31.56 | 31.14 | 389424 |
| 1726812900 | 31.75 | 0.05 | 0.16 | 31.98 | 32.2 | 31.67 | 129007 |
| 1726726500 | 31.7 | 0.39 | 1.25 | 31.48 | 31.85 | 31.28 | 187269 |
| 1726640100 | 31.31 | -0.09 | -0.29 | 31.18 | 31.43 | 31.13 | 53630 |
| 1726553700 | 31.4 | 0.25 | 0.80 | 31.43 | 31.43 | 31.26 | 82221 |
| 1726467300 | 31.15 | 0.15 | 0.48 | 31.26 | 31.35 | 31.15 | 65460 |
| 1726208100 | 31 | 0.18 | 0.58 | 31.18 | 31.33 | 30.94 | 132912 |
| 1726121700 | 30.82 | 0.92 | 3.08 | 30.42 | 30.85 | 30.42 | 184686 |
| 1726035300 | 29.9 | -0.34 | -1.12 | 30.2 | 30.25 | 29.8 | 75218 |
| 1725948900 | 30.24 | 0.3 | 1.00 | 30.43 | 30.51 | 30.16 | 110134 |
| 1725862500 | 29.94 | -0.21 | -0.70 | 29.31 | 30.04 | 29.3 | 174267 |
| 1725603300 | 30.15 | 0.3 | 1.01 | 29.91 | 30.3 | 29.91 | 179086 |
| 1725516900 | 29.85 | 0.25 | 0.84 | 29.69 | 30.01 | 29.69 | 167450 |
| 1725430500 | 29.6 | -1.14 | -3.71 | 29.94 | 30.01 | 29.47 | 365522 |
| 1725344100 | 30.74 | 0 | 0.00 | 30.65 | 30.8 | 30.57 | 93038 |
| 1725257700 | 30.74 | 0.24 | 0.79 | 30.34 | 30.79 | 30.25 | 125666 |
| 1724998500 | 30.5 | 0.24 | 0.79 | 30.55 | 30.57 | 30.43 | 84698 |
| 1724912100 | 30.26 | -0.09 | -0.30 | 30.06 | 30.3 | 30.04 | 119009 |
| 1724825700 | 30.35 | -0.07 | -0.23 | 30.19 | 30.36 | 29.94 | 138008 |
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
