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 |
|---|---|---|---|---|---|---|---|
| 1743110820 | 34 | -0.47 | -1.36 | 34.025 | 34.025 | 34 | 32 |
| 1743024420 | 34.47 | -1.9 | -5.21 | 35.93 | 35.93 | 34.08 | 386 |
| 1742938020 | 36.365 | -0.26 | -0.71 | 35.909999 | 36.365 | 35.909999 | 606 |
| 1742851620 | 36.625 | 2.78 | 8.20 | 34.215 | 36.625 | 34.215 | 1138 |
| 1742592420 | 33.85 | -0.29 | -0.83 | 34.26 | 34.26 | 33.85 | 96 |
| 1742506020 | 34.135 | 0.12 | 0.35 | 34.735 | 34.84 | 33.9 | 362 |
| 1742419620 | 34.015 | 0.9 | 2.72 | 32.95 | 34.015 | 32.95 | 437 |
| 1742333220 | 33.115 | -0.21 | -0.63 | 33.424999 | 33.84 | 32.875 | 148 |
| 1742246820 | 33.325 | -0.6 | -1.77 | 32.314999 | 34.424999 | 32.314999 | 1381 |
| 1741987620 | 33.924999 | 1.13 | 3.46 | 32.7 | 33.979999 | 32.58 | 657 |
| 1741901220 | 32.79 | 0.7 | 2.17 | 33.115 | 33.22 | 31.55 | 278 |
| 1741814820 | 32.095 | -0.73 | -2.21 | 32.485 | 32.955 | 32.095 | 473 |
| 1741728420 | 32.82 | 1.31 | 4.14 | 31.425 | 32.845 | 31.425 | 617 |
| 1741642020 | 31.515 | -4.46 | -12.40 | 33.79 | 34.645 | 31.18 | 1366 |
| 1741382820 | 35.975 | -0.16 | -0.44 | 34.99 | 35.975 | 34 | 644 |
| 1741296420 | 36.135 | -0.26 | -0.71 | 36.165 | 37.695 | 35.81 | 592 |
| 1741210020 | 36.395 | 0.9 | 2.52 | 37.03 | 37.03 | 35.57 | 1581 |
| 1741123620 | 35.5 | -2.76 | -7.20 | 35.94 | 36.369999 | 34.295 | 3385 |
| 1741037220 | 38.255 | -0.01 | -0.03 | 41.31 | 41.31 | 36.94 | 1822 |
| 1740778020 | 38.265 | 0.91 | 2.45 | 35.965 | 38.265 | 35.705 | 2800 |
| 1740691620 | 37.35 | -0.85 | -2.23 | 38.665 | 39.005 | 37.35 | 623 |
| 1740605220 | 38.2 | -0.52 | -1.34 | 38.79 | 38.79 | 36.81 | 3131 |
| 1740518820 | 38.72 | -1.68 | -4.16 | 40.61 | 40.61 | 36.604999 | 4702 |
| 1740432420 | 40.4 | -2.11 | -4.95 | 43.785 | 43.785 | 40.045 | 4443 |
| 1740173220 | 42.505 | -2.36 | -5.25 | 43.895 | 44.65 | 42.505 | 1143 |
| 1740086820 | 44.86 | -0.95 | -2.07 | 45.92 | 46.395 | 44.65 | 1338 |
| 1740000420 | 45.81 | -1.12 | -2.39 | 46.515 | 46.74 | 45.81 | 124 |
| 1739914020 | 46.93 | -0.23 | -0.48 | 46.125 | 47.55 | 45.88 | 3014 |
| 1739827620 | 47.155 | -0.17 | -0.35 | 47.995 | 47.995 | 46.75 | 704 |
| 1739568420 | 47.32 | -0.3 | -0.62 | 46.91 | 47.32 | 46.89 | 520 |
| 1739482020 | 47.615 | 2.22 | 4.89 | 46.115 | 47.615 | 46.095 | 2267 |
| 1739395620 | 45.395 | -0.82 | -1.77 | 45.255 | 46.06 | 44.705 | 2108 |
| 1739309220 | 46.215 | -1.01 | -2.13 | 47.715 | 48.055 | 46.215 | 582 |
| 1739222820 | 47.22 | 1.08 | 2.34 | 46.33 | 47.605 | 46.33 | 2270 |
| 1738963620 | 46.14 | 0.24 | 0.53 | 46.13 | 47.78 | 45.795 | 464 |
| 1738877220 | 45.895 | -1.33 | -2.82 | 47.5 | 47.5 | 45.755 | 2282 |
| 1738790820 | 47.225 | 0.93 | 2.00 | 45.625 | 47.225 | 45.625 | 3795 |
| 1738704420 | 46.3 | 0.05 | 0.11 | 47 | 47 | 45.955 | 1399 |
| 1738618020 | 46.25 | -1.4 | -2.93 | 44.9 | 46.395 | 43.535 | 1972 |
| 1738358820 | 47.645 | -0.03 | -0.06 | 47.365 | 48.14 | 47.165 | 6299 |
| 1738272420 | 47.675 | 2.64 | 5.86 | 45.585 | 47.675 | 45.585 | 590 |
| 1738186020 | 45.035 | 0.6 | 1.36 | 45.135 | 45.135 | 44.18 | 2138 |
| 1738099620 | 44.43 | 1.06 | 2.44 | 44.885 | 45.295 | 43.675 | 5847 |
| 1738013220 | 43.37 | -6.13 | -12.38 | 47.75 | 47.75 | 42.81 | 4152 |
| 1737754020 | 49.5 | -0.66 | -1.32 | 48.685 | 49.835 | 48.685 | 725 |
| 1737667620 | 50.16 | 1.29 | 2.65 | 48.48 | 50.16 | 47.735 | 756 |
| 1737581220 | 48.865 | -0.18 | -0.37 | 49.315 | 49.315 | 47.88 | 5248 |
| 1737494820 | 49.045 | -1.98 | -3.87 | 49.925 | 50.16 | 47.095 | 1997 |
| 1737408420 | 51.02 | 0.9 | 1.80 | 49.495 | 51.81 | 49.495 | 11506 |
| 1737149220 | 50.12 | 1.96 | 4.07 | 48.415 | 50.83 | 48.39 | 1238 |
| 1737062820 | 48.16 | 0.52 | 1.09 | 46.995 | 48.295 | 46.99 | 5330 |
| 1736976420 | 47.64 | 2.25 | 4.96 | 45.35 | 47.72 | 44.565 | 1375 |
| 1736890020 | 45.39 | 2.44 | 5.68 | 44.655 | 45.79 | 44.2 | 1194 |
| 1736803620 | 42.95 | -1.66 | -3.72 | 44.625 | 44.625 | 42.305 | 2888 |
| 1736544420 | 44.61 | -0.59 | -1.31 | 45.345 | 45.675 | 43.52 | 809 |
| 1736458020 | 45.2 | 0.91 | 2.05 | 45.155 | 45.2 | 44.405 | 713 |
| 1736371620 | 44.29 | -2.43 | -5.20 | 46.51 | 46.51 | 44.255 | 6177 |
| 1736285220 | 46.72 | -2.31 | -4.70 | 48.985 | 48.985 | 45.83 | 1377 |
| 1736198820 | 49.025 | 1.64 | 3.45 | 47.56 | 49.15 | 47.56 | 3826 |
| 1735939620 | 47.39 | 3.52 | 8.02 | 43.81 | 47.39 | 43.81 | 696 |
| 1735853220 | 43.87 | -0.24 | -0.54 | 44.285 | 44.84 | 43.35 | 3604 |
| 1735594020 | 44.11 | -1.06 | -2.34 | 44.855 | 44.855 | 43.825 | 3951 |
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
