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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 32.81 | 0.24 | 0.74 | 32.49 | 32.81 | 32.49 | 3061 |
| 1732833600 | 32.57 | 0.02 | 0.06 | 32.57 | 32.57 | 32.57 | 1 |
| 1732747200 | 32.549999 | 0.16 | 0.49 | 32.259999 | 32.58 | 32.259999 | 7310 |
| 1732660800 | 32.39 | 0.17 | 0.53 | 32.03 | 32.4 | 31.78 | 5139 |
| 1732574400 | 32.22 | 0.2 | 0.62 | 32.369999 | 32.43 | 32.17 | 1100 |
| 1732315200 | 32.02 | 0.06 | 0.19 | 31.89 | 32.08 | 31.89 | 3169 |
| 1732228800 | 31.96 | 0.69 | 2.21 | 31.5 | 32 | 31.5 | 2643 |
| 1732142400 | 31.27 | 0.06 | 0.19 | 31.08 | 31.27 | 31.02 | 1452 |
| 1732056000 | 31.21 | 0.13 | 0.42 | 30.69 | 31.21 | 30.65 | 3060 |
| 1731969600 | 31.08 | -0.01 | -0.03 | 31.04 | 31.11 | 31.01 | 693 |
| 1731710400 | 31.09 | -0.36 | -1.14 | 31.42 | 31.42 | 31 | 2811 |
| 1731624000 | 31.45 | 0.34 | 1.09 | 31.32 | 31.56 | 31.32 | 2291 |
| 1731537600 | 31.11 | -0.03 | -0.10 | 31.22 | 31.25 | 31.11 | 1716 |
| 1731451200 | 31.14 | -0.16 | -0.51 | 31.05 | 31.16 | 30.91 | 6497 |
| 1731364800 | 31.3 | 0.56 | 1.82 | 31.5 | 31.5 | 31.3 | 3228 |
| 1731105600 | 30.74 | 0 | 0.00 | 30.65 | 30.74 | 30.5 | 1122 |
| 1731019200 | 30.74 | 0.3 | 0.99 | 30.59 | 30.9 | 30.59 | 2135 |
| 1730932800 | 30.44 | 0.96 | 3.26 | 30.19 | 30.48 | 29.92 | 2895 |
| 1730846400 | 29.48 | 0.47 | 1.62 | 29.13 | 29.48 | 29.13 | 1600 |
| 1730760000 | 29.01 | 0.06 | 0.21 | 28.85 | 29.29 | 28.85 | 4013 |
| 1730497200 | 28.95 | 0.47 | 1.65 | 28.64 | 28.95 | 28.64 | 6100 |
| 1730410800 | 28.48 | -0.84 | -2.86 | 29.31 | 29.31 | 28.43 | 9991 |
| 1730324400 | 29.32 | -0.03 | -0.10 | 29.4 | 29.5 | 29.27 | 5101 |
| 1730238000 | 29.35 | -0.2 | -0.68 | 29.48 | 29.48 | 29.29 | 2309 |
| 1730151600 | 29.55 | 0.6 | 2.07 | 29.34 | 29.55 | 29.34 | 3141 |
| 1729892400 | 28.95 | -0.29 | -0.99 | 29.23 | 29.44 | 28.88 | 7402 |
| 1729806000 | 29.24 | 0.13 | 0.45 | 29.07 | 29.24 | 28.91 | 5476 |
| 1729719600 | 29.11 | -0.1 | -0.34 | 29.45 | 29.45 | 28.73 | 2914 |
| 1729633200 | 29.21 | -0.08 | -0.27 | 28.88 | 29.21 | 28.8 | 4285 |
| 1729546800 | 29.29 | -0.4 | -1.35 | 29.58 | 29.7 | 29.18 | 4063 |
| 1729287600 | 29.69 | 0.09 | 0.30 | 29.69 | 29.79 | 29.64 | 5014 |
| 1729201200 | 29.6 | 0.4 | 1.37 | 29.37 | 29.62 | 29.37 | 3135 |
| 1729114800 | 29.2 | 0.38 | 1.32 | 29.07 | 29.2 | 29.02 | 3676 |
| 1729028400 | 28.82 | 0.18 | 0.63 | 28.59 | 28.82 | 28.59 | 806 |
| 1728682800 | 28.64 | 0.45 | 1.60 | 28.19 | 28.71 | 28.19 | 11200 |
| 1728596400 | 28.19 | 0.08 | 0.28 | 27.98 | 28.19 | 27.98 | 5733 |
| 1728510000 | 28.11 | 0 | 0.00 | 28.11 | 28.11 | 28.11 | 0 |
| 1728423600 | 28.11 | -0.01 | -0.04 | 28.34 | 28.34 | 28 | 8808 |
| 1728337200 | 28.12 | -0.21 | -0.74 | 28.28 | 28.28 | 27.97 | 12680 |
| 1728078000 | 28.33 | 0.43 | 1.54 | 28.4 | 28.4 | 28.24 | 11715 |
| 1727991600 | 27.9 | -0.08 | -0.29 | 27.88 | 27.9 | 27.8 | 1608 |
| 1727905200 | 27.98 | -0.12 | -0.43 | 28.21 | 28.21 | 27.95 | 11032 |
| 1727818800 | 28.1 | -0.16 | -0.57 | 27.89 | 28.15 | 27.85 | 4000 |
| 1727730000 | 28.26 | 0.12 | 0.43 | 27.92 | 28.26 | 27.92 | 744 |
| 1727473200 | 28.14 | -0.04 | -0.14 | 28.37 | 28.38 | 28.14 | 7060 |
| 1727386800 | 28.18 | 0.5 | 1.81 | 28.15 | 28.36 | 28.15 | 5911 |
| 1727300400 | 27.68 | 0.04 | 0.14 | 27.55 | 27.72 | 27.55 | 5708 |
| 1727214000 | 27.64 | -0.11 | -0.40 | 27.66 | 27.67 | 27.64 | 748 |
| 1727127600 | 27.75 | -0.1 | -0.36 | 27.96 | 27.96 | 27.6 | 3371 |
| 1726868400 | 27.85 | 0.02 | 0.07 | 27.83 | 27.93 | 27.65 | 6504 |
| 1726782000 | 27.83 | 0.7 | 2.58 | 27.5 | 27.83 | 27.5 | 12432 |
| 1726695600 | 27.13 | -0.11 | -0.40 | 27.05 | 27.41 | 27.05 | 3930 |
| 1726609200 | 27.24 | -0.04 | -0.15 | 27.25 | 27.36 | 27.24 | 2418 |
| 1726522800 | 27.28 | 0.36 | 1.34 | 27.16 | 27.28 | 27 | 10445 |
| 1726263600 | 26.92 | 0.22 | 0.82 | 26.95 | 27 | 26.75 | 1717 |
| 1726177200 | 26.7 | 0.32 | 1.21 | 26.32 | 26.7 | 26.32 | 10155 |
| 1726090800 | 26.38 | 0.52 | 2.01 | 25.9 | 26.38 | 25.62 | 10810 |
| 1726004400 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1725918000 | 25.86 | 0.76 | 3.03 | 25.3 | 25.89 | 25.3 | 2950 |
| 1725658800 | 25.1 | -0.31 | -1.22 | 25.55 | 25.55 | 24.91 | 1130 |
| 1725572400 | 25.41 | 0.09 | 0.36 | 25.4 | 25.56 | 25.33 | 5316 |
| 1725486000 | 25.32 | 0.21 | 0.84 | 24.95 | 25.36 | 24.95 | 5486 |
| 1725399600 | 25.11 | -0.27 | -1.06 | 25.09 | 25.21 | 25.09 | 2205 |
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
