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 | 35.87 | 0.84 | 2.41 | 35.575 | 35.99 | 35.575 | 4230 |
| 1732208100 | 35.025 | 0.42 | 1.21 | 34.805 | 35.025 | 34.805 | 11855 |
| 1732121700 | 34.605 | -0.11 | -0.32 | 34.605 | 34.605 | 34.605 | 2724 |
| 1732035300 | 34.715 | -0.11 | -0.30 | 34.705 | 34.715 | 34.705 | 1400 |
| 1731948900 | 34.82 | -0.2 | -0.57 | 34.785 | 34.83 | 34.78 | 50465 |
| 1731689700 | 35.02 | -0.47 | -1.32 | 34.97 | 35.045 | 34.97 | 8206 |
| 1731603300 | 35.49 | 0.01 | 0.01 | 35.54 | 35.54 | 35.49 | 602 |
| 1731516900 | 35.485 | 0 | 0.00 | 35.485 | 35.485 | 35.485 | 0 |
| 1731430500 | 35.485 | 0.13 | 0.38 | 35.5 | 35.505 | 35.465 | 2709 |
| 1731344100 | 35.35 | 0.62 | 1.77 | 35.265 | 35.35 | 35.265 | 358 |
| 1731084900 | 34.735 | -0.11 | -0.32 | 34.735 | 34.735 | 34.735 | 226 |
| 1730998500 | 34.845 | 1.39 | 4.14 | 34.865 | 34.865 | 34.845 | 29 |
| 1730912100 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1730825700 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1730739300 | 33.46 | 0 | 0.00 | 33.46 | 33.46 | 33.46 | 0 |
| 1730480100 | 33.46 | -0.07 | -0.19 | 33.225 | 33.46 | 33.225 | 6668 |
| 1730393700 | 33.525 | -0.14 | -0.42 | 33.525 | 33.525 | 33.525 | 602 |
| 1730307300 | 33.665 | -0.25 | -0.74 | 33.72 | 33.72 | 33.665 | 3311 |
| 1730220900 | 33.915 | -0.11 | -0.31 | 33.915 | 33.915 | 33.915 | 38 |
| 1730134500 | 34.02 | -0.08 | -0.22 | 34.02 | 34.02 | 34.02 | 2725 |
| 1729871700 | 34.095 | 0 | 0.00 | 34.095 | 34.095 | 34.095 | 0 |
| 1729785300 | 34.095 | 0 | 0.00 | 34.095 | 34.095 | 34.095 | 0 |
| 1729698900 | 34.095 | -0.07 | -0.20 | 34.16 | 34.16 | 34.095 | 21388 |
| 1729612500 | 34.165 | -0.37 | -1.07 | 34.16 | 34.165 | 34.11 | 9844 |
| 1729526100 | 34.535 | 0.11 | 0.33 | 34.535 | 34.535 | 34.535 | 301 |
| 1729266900 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1729180500 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1729094100 | 34.42 | -0.21 | -0.59 | 34.395 | 34.42 | 34.395 | 2408 |
| 1729007700 | 34.625 | 0.05 | 0.14 | 34.85 | 34.85 | 34.625 | 7110 |
| 1728921300 | 34.575 | 0.95 | 2.81 | 34.575 | 34.575 | 34.575 | 159 |
| 1728662100 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1728575700 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1728489300 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1728402900 | 33.63 | -0.01 | -0.01 | 33.6 | 33.63 | 33.6 | 19 |
| 1728316500 | 33.635 | 0.02 | 0.07 | 33.65 | 33.65 | 33.62 | 56 |
| 1728057300 | 33.61 | 0 | 0.00 | 33.61 | 33.61 | 33.61 | 0 |
| 1727970900 | 33.61 | -0.12 | -0.34 | 33.645 | 33.645 | 33.435 | 504 |
| 1727884500 | 33.725 | 0.2 | 0.61 | 33.755 | 33.755 | 33.725 | 14191 |
| 1727798100 | 33.52 | 0.07 | 0.21 | 33.52 | 33.52 | 33.52 | 6593 |
| 1727711700 | 33.45 | 0.08 | 0.24 | 33.465 | 33.465 | 33.45 | 2998 |
| 1727452500 | 33.369999 | 0 | 0.00 | 33.369999 | 33.369999 | 33.369999 | 0 |
| 1727366100 | 33.369999 | 0.07 | 0.21 | 33.369999 | 33.369999 | 33.369999 | 46 |
| 1727279700 | 33.299999 | -0.12 | -0.34 | 33.299999 | 33.299999 | 33.299999 | 58 |
| 1727193300 | 33.415 | 0.02 | 0.04 | 33.415 | 33.415 | 33.415 | 1336 |
| 1727106900 | 33.4 | 0.21 | 0.63 | 33.4 | 33.4 | 33.4 | 1346 |
| 1726847700 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1726761300 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1726674900 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1726588500 | 33.189999 | 0.41 | 1.25 | 33.15 | 33.189999 | 33.15 | 7988 |
| 1726502100 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
| 1726242900 | 32.78 | -0 | -0.02 | 32.78 | 32.78 | 32.78 | 450 |
| 1726156500 | 32.784999 | 0.16 | 0.51 | 32.784999 | 32.784999 | 32.784999 | 301 |
| 1726070100 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
| 1725983700 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
| 1725897300 | 32.619999 | 0.14 | 0.45 | 32.494999 | 32.634999 | 32.494999 | 7192 |
| 1725638100 | 32.475 | -0.36 | -1.10 | 32.395 | 32.475 | 32.395 | 6145 |
| 1725551700 | 32.835 | -0.14 | -0.41 | 32.85 | 32.85 | 32.835 | 13724 |
| 1725465300 | 32.97 | -0.36 | -1.08 | 32.95 | 32.97 | 32.95 | 903 |
| 1725378900 | 33.33 | 0 | 0.00 | 33.33 | 33.33 | 33.33 | 0 |
| 1725292500 | 33.33 | 0.16 | 0.48 | 33.33 | 33.33 | 33.33 | 4 |
| 1725033300 | 33.17 | 0.18 | 0.55 | 33.17 | 33.17 | 33.17 | 300 |
| 1724946900 | 32.99 | 0.07 | 0.20 | 32.88 | 32.99 | 32.88 | 16242 |
| 1724860500 | 32.924999 | 0.13 | 0.38 | 32.924999 | 32.924999 | 32.924999 | 6832 |
| 1724774100 | 32.799999 | -0.18 | -0.55 | 32.83 | 32.83 | 32.755 | 7330 |
| 1724687700 | 32.979999 | 0.18 | 0.55 | 32.875 | 32.979999 | 32.875 | 12106 |
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
