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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 33 | 0.67 | 2.09 | 32.784999 | 33.509999 | 32.784999 | 2038 |
| 1732208100 | 32.325 | -0.03 | -0.08 | 32.439999 | 32.64 | 32.325 | 1685 |
| 1732121700 | 32.35 | 0.2 | 0.62 | 32.455 | 32.455 | 32.2 | 2070 |
| 1732035300 | 32.15 | -0.02 | -0.05 | 32.24 | 32.24 | 32.075 | 866 |
| 1731948900 | 32.165 | 0.07 | 0.22 | 32.119999 | 32.165 | 32 | 1800 |
| 1731689700 | 32.095 | -0.33 | -1.02 | 32.32 | 32.32 | 32.005 | 777 |
| 1731603300 | 32.424999 | 0.04 | 0.14 | 32.735 | 32.86 | 32.424999 | 613 |
| 1731516900 | 32.38 | -0.3 | -0.92 | 32.5 | 32.5 | 32.38 | 159 |
| 1731430500 | 32.68 | -0.02 | -0.05 | 32.67 | 32.905 | 32.6 | 2000 |
| 1731344100 | 32.695 | 0.51 | 1.58 | 32.58 | 32.695 | 32.42 | 2226 |
| 1731084900 | 32.185 | 0.21 | 0.66 | 32.229999 | 32.229999 | 31.995 | 2965 |
| 1730998500 | 31.975 | 0.27 | 0.85 | 31.69 | 31.975 | 31.69 | 1312 |
| 1730912100 | 31.705 | 1.26 | 4.12 | 32.045 | 32.045 | 31.655 | 1287 |
| 1730825700 | 30.45 | -0.08 | -0.26 | 30.48 | 30.48 | 30.45 | 299 |
| 1730739300 | 30.53 | -0.16 | -0.51 | 30.49 | 30.53 | 30.355 | 1515 |
| 1730480100 | 30.685 | 0.08 | 0.26 | 30.55 | 30.72 | 30.535 | 1297 |
| 1730393700 | 30.605 | -0.6 | -1.91 | 31.05 | 31.05 | 30.135 | 5457 |
| 1730307300 | 31.2 | -0.03 | -0.10 | 31.235 | 31.275 | 31.2 | 272 |
| 1730220900 | 31.23 | 0.03 | 0.08 | 31.1 | 31.23 | 31.075 | 994 |
| 1730134500 | 31.205 | -0.08 | -0.24 | 31.21 | 31.25 | 31.145 | 1515 |
| 1729871700 | 31.28 | 0.15 | 0.48 | 31.13 | 31.28 | 31.13 | 751 |
| 1729785300 | 31.13 | -0.07 | -0.21 | 31.165 | 31.21 | 31.13 | 642 |
| 1729698900 | 31.195 | -0.05 | -0.16 | 31.195 | 31.195 | 31.195 | 1 |
| 1729612500 | 31.245 | 0.05 | 0.14 | 31.18 | 31.4 | 31.11 | 2721 |
| 1729526100 | 31.2 | -0.16 | -0.49 | 31.2 | 31.44 | 31.2 | 804 |
| 1729266900 | 31.355 | -0.09 | -0.27 | 31.32 | 31.36 | 31.32 | 225 |
| 1729180500 | 31.44 | 0.23 | 0.74 | 31.465 | 31.465 | 31.43 | 3875 |
| 1729094100 | 31.21 | 0.01 | 0.03 | 31.18 | 31.21 | 31.135 | 463 |
| 1729007700 | 31.2 | 0.12 | 0.39 | 31.215 | 31.31 | 31.125 | 1316 |
| 1728921300 | 31.08 | 0.23 | 0.76 | 30.95 | 31.18 | 30.89 | 819 |
| 1728662100 | 30.845 | 0.09 | 0.31 | 30.76 | 30.845 | 30.585 | 1564 |
| 1728575700 | 30.75 | -0.07 | -0.23 | 30.85 | 30.85 | 30.68 | 1390 |
| 1728489300 | 30.82 | 0.62 | 2.05 | 30.49 | 30.82 | 30.49 | 213 |
| 1728402900 | 30.2 | -0.23 | -0.74 | 30.27 | 30.395 | 30.2 | 755 |
| 1728316500 | 30.425 | 0 | 0.02 | 30.34 | 30.45 | 30.305 | 284 |
| 1728057300 | 30.42 | 0.11 | 0.36 | 30.295 | 30.42 | 30.145 | 825 |
| 1727970900 | 30.31 | -0.01 | -0.02 | 30.3 | 30.315 | 30.205 | 1530 |
| 1727884500 | 30.315 | -0.44 | -1.43 | 30.54 | 30.545 | 30.2 | 652 |
| 1727798100 | 30.755 | 0.41 | 1.37 | 30.59 | 30.785 | 30.59 | 1629 |
| 1727711700 | 30.34 | -0.07 | -0.23 | 30.21 | 30.34 | 30.19 | 747 |
| 1727452500 | 30.41 | 0.03 | 0.10 | 30.455 | 30.455 | 30.25 | 731 |
| 1727366100 | 30.38 | 0.25 | 0.83 | 30.53 | 30.59 | 30.38 | 856 |
| 1727279700 | 30.13 | -0.07 | -0.23 | 30.205 | 30.24 | 30.13 | 300 |
| 1727193300 | 30.2 | -0.11 | -0.36 | 30.31 | 30.31 | 30.2 | 108 |
| 1727106900 | 30.31 | 0.31 | 1.03 | 30.305 | 30.38 | 30.17 | 2095 |
| 1726847700 | 30 | -0.17 | -0.56 | 30.07 | 30.075 | 30 | 450 |
| 1726761300 | 30.17 | 0.34 | 1.14 | 30.125 | 30.17 | 30.125 | 465 |
| 1726674900 | 29.83 | -0.02 | -0.05 | 29.85 | 29.86 | 29.82 | 811 |
| 1726588500 | 29.845 | 0 | 0.00 | 29.845 | 29.845 | 29.845 | 0 |
| 1726502100 | 29.845 | -0.23 | -0.75 | 29.9 | 29.905 | 29.845 | 446 |
| 1726242900 | 30.07 | 0.19 | 0.64 | 30.085 | 30.1 | 30.07 | 363 |
| 1726156500 | 29.88 | 0.72 | 2.49 | 29.875 | 30.085 | 29.825 | 943 |
| 1726070100 | 29.155 | -0.32 | -1.07 | 29.485 | 29.51 | 29.155 | 629 |
| 1725983700 | 29.47 | 0.22 | 0.75 | 29.19 | 29.48 | 29.125 | 1161 |
| 1725897300 | 29.25 | 0.18 | 0.64 | 29.13 | 29.25 | 29.13 | 250 |
| 1725638100 | 29.065 | -0.1 | -0.34 | 29.08 | 29.27 | 29 | 744 |
| 1725551700 | 29.165 | -0.24 | -0.82 | 29.375 | 29.375 | 29.165 | 215 |
| 1725465300 | 29.405 | -0.1 | -0.32 | 29.3 | 29.405 | 29.3 | 350 |
| 1725378900 | 29.5 | -0.19 | -0.64 | 29.905 | 29.905 | 29.5 | 1699 |
| 1725292500 | 29.69 | -0.22 | -0.74 | 29.935 | 29.995 | 29.69 | 1029 |
| 1725033300 | 29.91 | 0.11 | 0.39 | 29.815 | 29.94 | 29.815 | 1802 |
| 1724946900 | 29.795 | 0.32 | 1.09 | 29.495 | 30 | 29.495 | 603 |
| 1724860500 | 29.475 | -0.09 | -0.29 | 29.77 | 29.865 | 29.475 | 2105 |
| 1724774100 | 29.56 | -0.31 | -1.02 | 29.705 | 29.705 | 29.56 | 279 |
| 1724687700 | 29.865 | 0.29 | 1.00 | 29.8 | 29.89 | 29.795 | 454 |
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
