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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 35.375 | 0.31 | 0.88 | 35.295 | 35.395 | 35.205 | 57783 |
| 1732726500 | 35.065 | -0.57 | -1.60 | 35.64 | 35.735 | 35.06 | 20480 |
| 1732640100 | 35.635 | 0.1 | 0.30 | 35.355 | 35.695 | 35.25 | 58823 |
| 1732553700 | 35.53 | -0.54 | -1.50 | 36.11 | 36.245 | 35.47 | 59168 |
| 1732294500 | 36.07 | 0.19 | 0.53 | 35.74 | 36.175 | 35.68 | 76607 |
| 1732208100 | 35.88 | 1.12 | 3.22 | 35.235 | 35.88 | 34.965 | 50305 |
| 1732121700 | 34.76 | -0.09 | -0.26 | 35.085 | 35.11 | 34.635 | 85256 |
| 1732035300 | 34.85 | 0.13 | 0.37 | 34.52 | 34.895 | 34.22 | 51243 |
| 1731948900 | 34.72 | -0.63 | -1.78 | 35.45 | 35.45 | 34.44 | 70897 |
| 1731689700 | 35.35 | -0.84 | -2.31 | 35.425 | 35.605 | 34.7 | 64038 |
| 1731603300 | 36.185 | -1.83 | -4.81 | 37.695 | 37.76 | 36.095 | 67042 |
| 1731516900 | 38.015 | 0.31 | 0.84 | 37.615 | 38.035 | 37.475 | 44812 |
| 1731430500 | 37.7 | -0.3 | -0.79 | 37.95 | 38.205 | 37.635 | 59342 |
| 1731344100 | 38 | 1.16 | 3.15 | 37.55 | 38.125 | 37.435 | 52539 |
| 1731084900 | 36.84 | 0.66 | 1.81 | 36.195 | 36.88 | 36.03 | 42654 |
| 1730998500 | 36.185 | 0.3 | 0.84 | 35.975 | 36.195 | 35.84 | 48104 |
| 1730912100 | 35.885 | 1.54 | 4.47 | 35.965 | 36.195 | 35.59 | 88243 |
| 1730825700 | 34.35 | 0.98 | 2.94 | 33.71 | 34.375 | 33.675 | 21268 |
| 1730739300 | 33.369999 | -0.37 | -1.08 | 33.455 | 33.54 | 33.25 | 30819 |
| 1730480100 | 33.735 | 0.25 | 0.75 | 33.325 | 33.905 | 33.284999 | 10719 |
| 1730393700 | 33.485 | -1.04 | -3.01 | 34.245 | 34.245 | 33.265 | 37691 |
| 1730307300 | 34.525 | 0.07 | 0.20 | 34.415 | 34.605 | 34.155 | 43878 |
| 1730220900 | 34.455 | 0.28 | 0.82 | 34.31 | 34.5 | 34.205 | 41842 |
| 1730134500 | 34.175 | 0.17 | 0.51 | 34.015 | 34.175 | 33.995 | 26060 |
| 1729871700 | 34 | 0.25 | 0.74 | 33.67 | 34.185 | 33.615 | 40975 |
| 1729785300 | 33.75 | 0.17 | 0.51 | 33.6 | 33.875 | 33.54 | 42010 |
| 1729698900 | 33.58 | -0.33 | -0.97 | 33.76 | 33.875 | 33.565 | 63606 |
| 1729612500 | 33.91 | 0.17 | 0.50 | 33.845 | 33.995 | 33.765 | 20876 |
| 1729526100 | 33.74 | -0.03 | -0.09 | 33.915 | 34.035 | 33.7 | 29281 |
| 1729266900 | 33.77 | -0.02 | -0.06 | 33.67 | 33.85 | 33.635 | 34277 |
| 1729180500 | 33.79 | 0.3 | 0.90 | 33.625 | 34.06 | 33.494999 | 27935 |
| 1729094100 | 33.49 | 0.37 | 1.10 | 33.134999 | 33.49 | 33.055 | 26291 |
| 1729007700 | 33.125 | 0.09 | 0.26 | 33.215 | 33.345 | 32.955 | 27178 |
| 1728921300 | 33.04 | 0.36 | 1.10 | 32.835 | 33.09 | 32.814999 | 30259 |
| 1728662100 | 32.68 | 0.12 | 0.35 | 32.445 | 32.759999 | 32.28 | 21922 |
| 1728575700 | 32.564999 | -0.38 | -1.14 | 32.955 | 33.045 | 32.45 | 24680 |
| 1728489300 | 32.939999 | 0.35 | 1.09 | 32.68 | 32.97 | 32.595 | 23972 |
| 1728402900 | 32.585 | 0.13 | 0.40 | 32.405 | 32.7 | 32.31 | 31531 |
| 1728316500 | 32.455 | 0.15 | 0.46 | 32.53 | 32.659999 | 32.225 | 34296 |
| 1728057300 | 32.305 | 0.36 | 1.13 | 32.13 | 32.545 | 32.1 | 21820 |
| 1727970900 | 31.945 | -0.03 | -0.09 | 31.995 | 32.095 | 31.795 | 24330 |
| 1727884500 | 31.975 | 0.57 | 1.80 | 31.73 | 32.015 | 31.54 | 35033 |
| 1727798100 | 31.41 | 0.36 | 1.14 | 31.105 | 31.5 | 31.1 | 17266 |
| 1727711700 | 31.055 | 0.06 | 0.19 | 31.01 | 31.095 | 30.705 | 7709 |
| 1727452500 | 30.995 | 0.23 | 0.73 | 30.92 | 31.02 | 30.86 | 7366 |
| 1727366100 | 30.77 | -0.03 | -0.10 | 30.955 | 31.02 | 30.76 | 28071 |
| 1727279700 | 30.8 | 0.03 | 0.10 | 30.665 | 30.835 | 30.665 | 50722 |
| 1727193300 | 30.77 | -0.26 | -0.84 | 31.245 | 31.31 | 30.71 | 12246 |
| 1727106900 | 31.03 | 0.63 | 2.07 | 30.825 | 31.03 | 30.725 | 34422 |
| 1726847700 | 30.4 | -0.29 | -0.94 | 30.54 | 30.565 | 30.375 | 6757 |
| 1726761300 | 30.69 | 0.48 | 1.59 | 30.495 | 30.78 | 30.475 | 4648 |
| 1726674900 | 30.21 | 0.02 | 0.05 | 30.235 | 30.265 | 30.15 | 11098 |
| 1726588500 | 30.195 | -0.26 | -0.84 | 30.535 | 30.59 | 29.99 | 13994 |
| 1726502100 | 30.45 | -0.03 | -0.10 | 30.51 | 30.635 | 30.45 | 9302 |
| 1726242900 | 30.48 | 0.34 | 1.13 | 30.16 | 30.48 | 30.145 | 4770 |
| 1726156500 | 30.14 | 0.72 | 2.45 | 30.025 | 30.14 | 29.9 | 2824 |
| 1726070100 | 29.42 | -0.55 | -1.84 | 29.795 | 29.86 | 29.35 | 4970 |
| 1725983700 | 29.97 | 0.17 | 0.59 | 29.825 | 30.015 | 29.82 | 13059 |
| 1725897300 | 29.795 | 0.6 | 2.04 | 29.56 | 29.855 | 29.56 | 5155 |
| 1725638100 | 29.2 | -0.71 | -2.37 | 29.7 | 29.845 | 29.2 | 6827 |
| 1725551700 | 29.91 | -0.06 | -0.20 | 29.91 | 29.935 | 29.705 | 7435 |
| 1725465300 | 29.97 | -0.35 | -1.14 | 29.83 | 29.97 | 29.66 | 35110 |
| 1725378900 | 30.315 | -0.44 | -1.41 | 30.845 | 30.875 | 30.19 | 37648 |
| 1725292500 | 30.75 | -0.16 | -0.52 | 31.015 | 31.09 | 30.675 | 11803 |
| 1725033300 | 30.91 | -0.07 | -0.21 | 30.97 | 31.085 | 30.91 | 8234 |
| 1724946900 | 30.975 | 0.48 | 1.56 | 30.53 | 30.99 | 30.505 | 14125 |
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
