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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 32.340296 | -0.07 | -0.22 | 32.411496 | 32.4202 | 32.233403 | 0 |
| 1732658400 | 32.411231 | -0.03 | -0.11 | 32.446295 | 32.49225 | 32.35334 | 0 |
| 1732572000 | 32.44616 | 0.28 | 0.87 | 32.166559 | 32.519531 | 32.166559 | 0 |
| 1732312800 | 32.166452 | 0.25 | 0.79 | 31.913375 | 32.179239 | 31.893982 | 0 |
| 1732226400 | 31.913279 | 0.16 | 0.52 | 31.749401 | 31.99863 | 31.749401 | 0 |
| 1732140000 | 31.749305 | 0.07 | 0.23 | 31.678131 | 31.749305 | 31.487835 | 0 |
| 1732053600 | 31.677861 | 0.35 | 1.13 | 31.323346 | 31.677861 | 31.19216 | 0 |
| 1731967200 | 31.323215 | 0.13 | 0.43 | 31.189406 | 31.386528 | 31.137317 | 0 |
| 1731708000 | 31.189326 | -0.53 | -1.68 | 31.720967 | 31.720967 | 31.11049 | 0 |
| 1731621600 | 31.720837 | -0.27 | -0.85 | 31.993636 | 32.053265 | 31.720837 | 0 |
| 1731535200 | 31.99356 | -0.18 | -0.57 | 32.176493 | 32.270894 | 31.99356 | 0 |
| 1731448800 | 32.176274 | -0.1 | -0.31 | 32.275875 | 32.371125 | 32.128172 | 0 |
| 1731362400 | 32.27575 | 0.32 | 1.01 | 31.952109 | 32.309621 | 31.952109 | 0 |
| 1731103200 | 31.952027 | -0.05 | -0.16 | 32.003887 | 32.003887 | 31.863331 | 0 |
| 1731016800 | 32.003749 | 0.37 | 1.17 | 31.633345 | 32.038663 | 31.633345 | 0 |
| 1730930400 | 31.633199 | 0.57 | 1.83 | 31.065779 | 31.641849 | 31.065779 | 0 |
| 1730844000 | 31.065434 | 0.4 | 1.31 | 30.663932 | 31.065434 | 30.663932 | 0 |
| 1730757600 | 30.663782 | 0.03 | 0.08 | 30.638252 | 30.770328 | 30.617657 | 0 |
| 1730494800 | 30.63812 | 0.24 | 0.81 | 30.393231 | 30.734766 | 30.393231 | 0 |
| 1730408400 | 30.393126 | -0.52 | -1.67 | 30.909373 | 30.909373 | 30.393126 | 0 |
| 1730322000 | 30.90926 | -0.07 | -0.23 | 30.980208 | 31.106055 | 30.893051 | 0 |
| 1730235600 | 30.979877 | 0.14 | 0.45 | 30.840388 | 30.997694 | 30.824771 | 0 |
| 1730149200 | 30.840235 | 0.14 | 0.45 | 30.702741 | 30.918412 | 30.702741 | 0 |
| 1729890000 | 30.702623 | 0.02 | 0.06 | 30.683149 | 30.953554 | 30.683149 | 0 |
| 1729803600 | 30.683024 | 0.13 | 0.43 | 30.552898 | 30.744748 | 30.552898 | 0 |
| 1729717200 | 30.552787 | -0.38 | -1.24 | 30.935262 | 30.935262 | 30.383133 | 0 |
| 1729630800 | 30.934931 | -0.09 | -0.28 | 31.022863 | 31.022863 | 30.859472 | 0 |
| 1729544400 | 31.022717 | -0.11 | -0.35 | 31.132526 | 31.136866 | 30.951851 | 0 |
| 1729285200 | 31.132401 | 0.29 | 0.94 | 30.842969 | 31.146615 | 30.842969 | 0 |
| 1729198800 | 30.842852 | 0.05 | 0.15 | 30.795678 | 31.038553 | 30.795678 | 0 |
| 1729112400 | 30.795552 | 0.08 | 0.26 | 30.716146 | 30.804748 | 30.669426 | 0 |
| 1729026000 | 30.715841 | -0.4 | -1.28 | 31.112924 | 31.112924 | 30.714049 | 0 |
| 1728939600 | 31.112774 | 0.17 | 0.55 | 30.941547 | 31.131505 | 30.941547 | 0 |
| 1728680400 | 30.941419 | 0.36 | 1.18 | 30.579814 | 30.941419 | 30.579814 | 0 |
| 1728594000 | 30.579699 | 0.01 | 0.02 | 30.574389 | 30.615399 | 30.46852 | 0 |
| 1728507600 | 30.574268 | 0.13 | 0.44 | 30.442121 | 30.574268 | 30.371965 | 0 |
| 1728421200 | 30.441775 | 0.22 | 0.73 | 30.219904 | 30.441775 | 30.191419 | 0 |
| 1728334800 | 30.219759 | -0.23 | -0.77 | 30.453611 | 30.453611 | 30.178187 | 0 |
| 1728075600 | 30.453475 | 0.41 | 1.36 | 30.04427 | 30.453475 | 30.04427 | 0 |
| 1727989200 | 30.044152 | -0.16 | -0.52 | 30.202094 | 30.202094 | 30.033999 | 0 |
| 1727902800 | 30.201975 | 0.11 | 0.38 | 30.087891 | 30.215079 | 29.991127 | 0 |
| 1727816400 | 30.08755 | -0.25 | -0.83 | 30.33905 | 30.361678 | 29.996225 | 0 |
| 1727730000 | 30.338891 | 0.04 | 0.13 | 30.298689 | 30.338891 | 30.183432 | 0 |
| 1727470800 | 30.298569 | -0.1 | -0.33 | 30.398412 | 30.504122 | 30.298569 | 0 |
| 1727384400 | 30.398269 | 0.41 | 1.35 | 29.992222 | 30.479105 | 29.992222 | 0 |
| 1727298000 | 29.992092 | -0.08 | -0.27 | 30.072507 | 30.186641 | 29.972625 | 0 |
| 1727211600 | 30.072123 | 0.22 | 0.73 | 29.855536 | 30.087965 | 29.855536 | 0 |
| 1727125200 | 29.855362 | 0.13 | 0.43 | 29.7431 | 29.913103 | 29.7431 | 0 |
| 1726866000 | 29.727445 | -0.22 | -0.74 | 29.907518 | 29.907518 | 29.705681 | 0 |
| 1726779600 | 29.948892 | 0.64 | 2.19 | 29.308257 | 30.063224 | 29.308257 | 0 |
| 1726693200 | 29.308118 | -0.04 | -0.12 | 29.343547 | 29.576233 | 29.308033 | 0 |
| 1726606800 | 29.343145 | -0.06 | -0.19 | 29.400323 | 29.51147 | 29.294022 | 0 |
| 1726520400 | 29.40014 | 0.08 | 0.26 | 29.325074 | 29.40014 | 29.239258 | 0 |
| 1726261200 | 29.324909 | 0.14 | 0.48 | 29.184333 | 29.360054 | 29.184333 | 0 |
| 1726174800 | 29.184177 | 0.3 | 1.03 | 28.886225 | 29.191692 | 28.886225 | 0 |
| 1726088400 | 28.886071 | 0.38 | 1.34 | 28.50361 | 28.886071 | 28.405389 | 0 |
| 1726002000 | 28.503221 | 0.07 | 0.25 | 28.432663 | 28.503221 | 28.289399 | 0 |
| 1725915600 | 28.432477 | 0.34 | 1.21 | 28.092694 | 28.450424 | 28.092694 | 0 |
| 1725656400 | 28.092579 | -0.63 | -2.19 | 28.720853 | 28.750792 | 28.075043 | 0 |
| 1725570000 | 28.720716 | 0.01 | 0.04 | 28.710369 | 28.77908 | 28.606642 | 0 |
| 1725483600 | 28.709851 | -0.07 | -0.23 | 28.776486 | 28.819587 | 28.607199 | 0 |
| 1725397200 | 28.776312 | -0.79 | -2.66 | 29.56307 | 29.56307 | 28.776312 | 0 |
| 1725051600 | 29.562937 | 0.2 | 0.70 | 29.358694 | 29.580112 | 29.358694 | 0 |
| 1724965200 | 29.358569 | 0.13 | 0.43 | 29.232267 | 29.601966 | 29.232267 | 0 |
| 1724878800 | 29.232152 | -0.27 | -0.91 | 29.502058 | 29.506239 | 29.17004 | 0 |
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
