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 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 33.384999 | -0.08 | -0.24 | 33.585 | 33.61 | 33.325 | 2515 |
| 1732829220 | 33.465 | 0.12 | 0.34 | 33.35 | 33.465 | 33.305 | 5210 |
| 1732742820 | 33.35 | -0.09 | -0.27 | 33.435 | 33.435 | 33.27 | 615 |
| 1732656420 | 33.439999 | 0.19 | 0.57 | 33.405 | 33.45 | 33.24 | 1792 |
| 1732570020 | 33.25 | -0.05 | -0.15 | 33.38 | 33.405 | 33.235 | 6065 |
| 1732310820 | 33.299999 | 0.45 | 1.37 | 32.83 | 33.299999 | 32.83 | 1728 |
| 1732224420 | 32.85 | 0.37 | 1.14 | 32.6 | 32.939999 | 32.47 | 2108 |
| 1732138020 | 32.479999 | -0.05 | -0.15 | 32.475 | 32.615 | 32.36 | 5157 |
| 1732051620 | 32.53 | 0.05 | 0.15 | 32.39 | 32.564999 | 32.195 | 2447 |
| 1731965220 | 32.479999 | 0 | 0.00 | 32.515 | 32.6 | 32.335 | 3744 |
| 1731705960 | 32.479999 | -0.42 | -1.28 | 32.79 | 32.79 | 32.465 | 5547 |
| 1731619560 | 32.9 | 0 | 0.02 | 33.045 | 33.14 | 32.884999 | 1924 |
| 1731533160 | 32.895 | -0.07 | -0.20 | 32.945 | 33.115 | 32.685 | 5398 |
| 1731446820 | 32.96 | -0.1 | -0.32 | 33.125 | 33.125 | 32.95 | 1396 |
| 1731360420 | 33.064999 | -0.08 | -0.24 | 33.18 | 33.369999 | 33.064999 | 8846 |
| 1731101220 | 33.145 | 0.23 | 0.70 | 32.845 | 33.145 | 32.79 | 2883 |
| 1731014760 | 32.915 | -0.11 | -0.32 | 32.705 | 32.915 | 32.705 | 2610 |
| 1730928360 | 33.02 | 0.9 | 2.80 | 32.9 | 33.02 | 32.475 | 2003 |
| 1730841960 | 32.119999 | 0.29 | 0.93 | 31.845 | 32.134999 | 31.825 | 5138 |
| 1730755560 | 31.825 | -0.31 | -0.96 | 32.03 | 32.03 | 31.79 | 8614 |
| 1730496360 | 32.134999 | 0.33 | 1.05 | 31.885 | 32.22 | 31.885 | 6353 |
| 1730409960 | 31.8 | -0.36 | -1.12 | 32.165 | 32.18 | 31.8 | 10917 |
| 1730323560 | 32.159999 | -0.45 | -1.36 | 32.74 | 32.74 | 32.159999 | 9140 |
| 1730237160 | 32.604999 | -0.1 | -0.29 | 32.765 | 32.765 | 32.49 | 3393 |
| 1730150760 | 32.7 | 0.11 | 0.34 | 32.725 | 32.755 | 32.604999 | 16024 |
| 1729888020 | 32.59 | 0.03 | 0.08 | 32.61 | 32.7 | 32.494999 | 1277 |
| 1729801560 | 32.564999 | -0.04 | -0.12 | 32.585 | 32.755 | 32.509999 | 7632 |
| 1729715160 | 32.604999 | -0.32 | -0.96 | 32.835 | 32.835 | 32.47 | 4798 |
| 1729628760 | 32.92 | 0 | 0.00 | 32.729999 | 32.92 | 32.54 | 2361 |
| 1729542360 | 32.92 | -0.05 | -0.14 | 32.955 | 32.96 | 32.755 | 2480 |
| 1729283160 | 32.965 | 0.07 | 0.20 | 32.854999 | 32.97 | 32.854999 | 5958 |
| 1729196760 | 32.9 | 0.1 | 0.32 | 32.905 | 33.009999 | 32.78 | 15345 |
| 1729110360 | 32.795 | 0.03 | 0.09 | 32.729999 | 32.795 | 32.57 | 3617 |
| 1729023960 | 32.765 | -0.17 | -0.53 | 33.015 | 33.055 | 32.765 | 5205 |
| 1728937620 | 32.939999 | 0.45 | 1.40 | 32.674999 | 32.939999 | 32.534999 | 4019 |
| 1728678360 | 32.485 | -0.06 | -0.18 | 32.46 | 32.564999 | 32.335 | 2330 |
| 1728591960 | 32.545 | 0.01 | 0.02 | 32.52 | 32.545 | 32.325 | 3582 |
| 1728505560 | 32.54 | 0.36 | 1.12 | 32.145 | 32.54 | 32.1 | 6993 |
| 1728419160 | 32.18 | 0.2 | 0.61 | 31.955 | 32.18 | 31.925 | 1694 |
| 1728332760 | 31.985 | -0.34 | -1.04 | 32.22 | 32.22 | 31.97 | 4813 |
| 1728073560 | 32.32 | 0.41 | 1.28 | 32.005 | 32.32 | 31.905 | 7369 |
| 1727987220 | 31.91 | -0.23 | -0.72 | 32.255 | 32.255 | 31.91 | 817 |
| 1727900820 | 32.14 | -0.2 | -0.60 | 32.064999 | 32.46 | 32.064999 | 1019 |
| 1727814420 | 32.335 | 0.21 | 0.65 | 32.314999 | 32.415 | 32.09 | 3552 |
| 1727728020 | 32.125 | -0.19 | -0.57 | 32.229999 | 32.29 | 31.975 | 4119 |
| 1727468760 | 32.31 | 0.12 | 0.37 | 32.119999 | 32.38 | 32.119999 | 3424 |
| 1727382360 | 32.189999 | 0.2 | 0.64 | 32.015 | 32.205 | 32.015 | 866 |
| 1727295960 | 31.985 | 0.16 | 0.50 | 31.85 | 31.985 | 31.715 | 3922 |
| 1727209560 | 31.825 | -0.02 | -0.06 | 31.87 | 32.034999 | 31.825 | 8431 |
| 1727123160 | 31.845 | 0.07 | 0.22 | 31.795 | 31.985 | 31.775 | 6574 |
| 1726864020 | 31.775 | -0.33 | -1.01 | 31.795 | 31.955 | 31.75 | 2641 |
| 1726777560 | 32.1 | 0.4 | 1.26 | 31.83 | 32.1 | 31.825 | 19645 |
| 1726691220 | 31.7 | 0.04 | 0.11 | 31.875 | 31.875 | 31.7 | 8163 |
| 1726604760 | 31.665 | 0 | 0.00 | 31.9 | 32.04 | 31.665 | 6796 |
| 1726518420 | 31.665 | -0.21 | -0.64 | 31.785 | 31.795 | 31.615 | 5305 |
| 1726259160 | 31.87 | 0.14 | 0.44 | 31.58 | 31.87 | 31.58 | 4235 |
| 1726172760 | 31.73 | 0.18 | 0.57 | 31.62 | 31.73 | 31.46 | 3878 |
| 1726086360 | 31.55 | 0.14 | 0.43 | 31.26 | 31.55 | 31.17 | 884 |
| 1725999960 | 31.415 | 0.06 | 0.19 | 31.22 | 31.49 | 31.22 | 1220 |
| 1725913620 | 31.355 | 0.41 | 1.32 | 31.02 | 31.4 | 31.02 | 3069 |
| 1725654360 | 30.945 | -0.44 | -1.39 | 31.2 | 31.375 | 30.945 | 5889 |
| 1725567960 | 31.38 | -0.18 | -0.57 | 31.59 | 31.595 | 31.265 | 2678 |
| 1725481560 | 31.56 | -0.1 | -0.30 | 31.525 | 31.68 | 31.42 | 2112 |
| 1725395160 | 31.655 | -0.64 | -1.97 | 32.134999 | 32.25 | 31.655 | 4670 |
| 1725308760 | 32.29 | 0.17 | 0.54 | 32.21 | 32.335 | 32.085 | 3948 |
| 1725049560 | 32.115 | 0.18 | 0.55 | 32.104999 | 32.159999 | 32.075 | 1730 |
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
