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 |
|---|---|---|---|---|---|---|---|
| 1741037220 | 33.585 | 0.01 | 0.01 | 33.835 | 34 | 33.5 | 8030 |
| 1740778020 | 33.58 | 0.08 | 0.24 | 33.299999 | 33.59 | 33.134999 | 2123 |
| 1740691620 | 33.5 | -0.17 | -0.52 | 33.65 | 33.65 | 33.5 | 178 |
| 1740605220 | 33.674999 | 0.08 | 0.24 | 33.875 | 33.885 | 33.674999 | 2110 |
| 1740518820 | 33.595 | 0.12 | 0.34 | 33.65 | 33.755 | 33.549999 | 2317 |
| 1740432420 | 33.479999 | -0.19 | -0.55 | 33.83 | 33.885 | 33.479999 | 5660 |
| 1740173220 | 33.665 | 0.07 | 0.22 | 33.615 | 33.784999 | 33.615 | 2413 |
| 1740086820 | 33.59 | 0.25 | 0.75 | 33.635 | 33.67 | 33.479999 | 1220 |
| 1740000420 | 33.34 | -0.5 | -1.48 | 33.85 | 33.85 | 33.34 | 17021 |
| 1739914020 | 33.84 | 0.05 | 0.13 | 33.77 | 33.86 | 33.595 | 3082 |
| 1739827620 | 33.795 | 0.28 | 0.84 | 33.545 | 33.795 | 33.53 | 3868 |
| 1739568420 | 33.515 | 0.02 | 0.07 | 33.365 | 33.6 | 33.365 | 1189 |
| 1739482020 | 33.49 | 0.27 | 0.80 | 33.29 | 33.619999 | 33.29 | 1620 |
| 1739395620 | 33.225 | -0.24 | -0.70 | 33.35 | 33.35 | 33.174999 | 571 |
| 1739309220 | 33.46 | 0.3 | 0.90 | 33.284999 | 33.46 | 33.18 | 576 |
| 1739222820 | 33.159999 | 0.15 | 0.45 | 33.189999 | 33.28 | 33.104999 | 3194 |
| 1738963620 | 33.009999 | -0.25 | -0.75 | 33.28 | 33.28 | 32.93 | 4324 |
| 1738877220 | 33.259999 | 0.34 | 1.02 | 32.95 | 33.27 | 32.945 | 4714 |
| 1738790820 | 32.924999 | 0.25 | 0.77 | 32.68 | 32.924999 | 32.655 | 1486 |
| 1738704420 | 32.674999 | 0.13 | 0.40 | 32.505 | 32.674999 | 32.45 | 4362 |
| 1738618020 | 32.545 | -0.25 | -0.75 | 32.259999 | 32.545 | 32.255 | 8901 |
| 1738358820 | 32.79 | -0.19 | -0.58 | 32.924999 | 33.03 | 32.79 | 462 |
| 1738272420 | 32.979999 | 0.3 | 0.92 | 32.765 | 32.979999 | 32.685 | 2426 |
| 1738186020 | 32.68 | 0.19 | 0.57 | 32.585 | 32.71 | 32.494999 | 2062 |
| 1738099620 | 32.494999 | 0.04 | 0.14 | 32.435 | 32.53 | 32.375 | 1175 |
| 1738013220 | 32.45 | 0.07 | 0.22 | 32.025 | 32.455 | 32.025 | 2660 |
| 1737754020 | 32.38 | 0.13 | 0.40 | 32.485 | 32.525 | 32.275 | 1877 |
| 1737667620 | 32.25 | 0.06 | 0.19 | 32.165 | 32.384999 | 32.09 | 2289 |
| 1737581220 | 32.189999 | 0.3 | 0.94 | 32.085 | 32.25 | 32 | 25529 |
| 1737494820 | 31.89 | 0.04 | 0.13 | 31.73 | 32.04 | 31.6 | 615 |
| 1737408420 | 31.85 | 0.04 | 0.11 | 31.72 | 31.91 | 31.72 | 1491 |
| 1737149220 | 31.815 | 0.13 | 0.39 | 31.72 | 31.82 | 31.71 | 6774 |
| 1737062820 | 31.69 | 0.36 | 1.15 | 31.5 | 31.745 | 31.5 | 182 |
| 1736976420 | 31.33 | 0.31 | 1.02 | 30.915 | 31.47 | 30.915 | 6461 |
| 1736890020 | 31.015 | 0.04 | 0.13 | 31.165 | 31.175 | 30.95 | 2260 |
| 1736803620 | 30.975 | -0.3 | -0.96 | 31.165 | 31.165 | 30.86 | 1150 |
| 1736544420 | 31.275 | -0.09 | -0.29 | 31.455 | 31.495 | 31.275 | 4103 |
| 1736458020 | 31.365 | 0.05 | 0.18 | 31.305 | 31.44 | 31.27 | 1765 |
| 1736371620 | 31.31 | -0.14 | -0.45 | 31.355 | 31.465 | 31.2 | 4138 |
| 1736285220 | 31.45 | 0.22 | 0.69 | 31.25 | 31.45 | 31.14 | 2963 |
| 1736198820 | 31.235 | 0 | 0.02 | 31.35 | 31.35 | 31.125 | 2319 |
| 1735939620 | 31.23 | -0.14 | -0.45 | 31.23 | 31.23 | 31.1 | 439 |
| 1735853220 | 31.37 | 0.22 | 0.69 | 31.215 | 31.425 | 31.07 | 4761 |
| 1735594020 | 31.155 | 0.05 | 0.16 | 31.175 | 31.175 | 31.01 | 703 |
| 1735334820 | 31.105 | 0.01 | 0.03 | 31.025 | 31.145 | 30.97 | 3592 |
| 1734989220 | 31.095 | 0.16 | 0.52 | 30.74 | 31.095 | 30.74 | 2835 |
| 1734730020 | 30.935 | -0.42 | -1.34 | 31.23 | 31.23 | 30.48 | 2899 |
| 1734643620 | 31.355 | -0.54 | -1.69 | 31.545 | 31.545 | 31.355 | 2221 |
| 1734557220 | 31.895 | -0.07 | -0.20 | 31.945 | 31.98 | 31.825 | 216 |
| 1734470820 | 31.96 | -0.04 | -0.13 | 31.82 | 31.99 | 31.795 | 714 |
| 1734384420 | 32 | 0.18 | 0.58 | 31.95 | 32 | 31.86 | 4495 |
| 1734125220 | 31.815 | -0.32 | -1.00 | 32.08 | 32.104999 | 31.815 | 7106 |
| 1734038820 | 32.134999 | -0.04 | -0.11 | 32.17 | 32.17 | 32.115 | 734 |
| 1733952420 | 32.17 | 0.14 | 0.42 | 32.04 | 32.25 | 32.04 | 1220 |
| 1733866020 | 32.034999 | -0.26 | -0.79 | 32.07 | 32.275 | 32.034999 | 1056 |
| 1733779620 | 32.29 | -0.06 | -0.20 | 32.314999 | 32.384999 | 32.27 | 5609 |
| 1733520420 | 32.354999 | 0.23 | 0.72 | 32.205 | 32.354999 | 32.115 | 2188 |
| 1733434020 | 32.125 | 0.02 | 0.06 | 32.025 | 32.24 | 32.025 | 1454 |
| 1733347620 | 32.104999 | 0.09 | 0.28 | 32.015 | 32.125 | 31.98 | 486 |
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
