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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 33.18 | 0.4 | 1.22 | 32.9 | 34 | 32.6 | 17429 |
| 1732743000 | 32.78 | -0.67 | -2.00 | 33.7 | 33.87 | 32.58 | 17162 |
| 1732656600 | 33.45 | 0.23 | 0.69 | 33.15 | 33.69 | 33.049999 | 13377 |
| 1732570140 | 33.22 | 0.37 | 1.13 | 32.979999 | 33.25 | 32.299999 | 16482 |
| 1732310940 | 32.85 | 0.55 | 1.70 | 32.52 | 33.03 | 32.45 | 14149 |
| 1732224600 | 32.299999 | 0.14 | 0.44 | 32.5 | 32.5 | 32.22 | 16055 |
| 1732051800 | 32.159999 | 0 | 0.00 | 32.259999 | 32.58 | 32.159999 | 13676 |
| 1731965340 | 32.159999 | -0.09 | -0.28 | 32.36 | 32.65 | 32.11 | 20229 |
| 1731619800 | 32.25 | -0.35 | -1.07 | 32.43 | 32.6 | 32.189999 | 16183 |
| 1731533400 | 32.6 | 0.29 | 0.90 | 32.54 | 32.78 | 32.21 | 12395 |
| 1731446940 | 32.31 | 0.06 | 0.19 | 32.5 | 32.5 | 32.15 | 14231 |
| 1731360540 | 32.25 | -0.29 | -0.89 | 32.369999 | 32.5 | 32.18 | 16151 |
| 1731101400 | 32.54 | 0.13 | 0.40 | 32.35 | 32.6 | 32.04 | 21216 |
| 1731014940 | 32.409999 | -0.09 | -0.28 | 32.56 | 32.99 | 32.29 | 17330 |
| 1730928600 | 32.5 | -0.3 | -0.91 | 32.65 | 33.03 | 32.33 | 17939 |
| 1730842200 | 32.799999 | 0.08 | 0.24 | 32.9 | 33.15 | 32.619999 | 14557 |
| 1730755800 | 32.72 | 0.17 | 0.52 | 32.74 | 33.07 | 32.61 | 17641 |
| 1730496600 | 32.549999 | -0.42 | -1.27 | 32.7 | 32.86 | 32.409999 | 19493 |
| 1730410200 | 32.97 | 0.3 | 0.92 | 32.9 | 33.13 | 32.64 | 12509 |
| 1730323800 | 32.67 | -0.09 | -0.27 | 32.549999 | 32.9 | 32.509999 | 10521 |
| 1730237340 | 32.759999 | -0.31 | -0.94 | 33.1 | 33.1 | 32.52 | 16258 |
| 1730151000 | 33.07 | 0.09 | 0.27 | 32.99 | 33.08 | 32.85 | 12560 |
| 1729891800 | 32.979999 | -0.12 | -0.36 | 33.049999 | 33.09 | 32.659999 | 14343 |
| 1729805400 | 33.1 | 0.2 | 0.61 | 32.85 | 33.1 | 32.63 | 11044 |
| 1729719000 | 32.9 | 0.04 | 0.12 | 32.799999 | 32.9 | 32.56 | 11735 |
| 1729632600 | 32.86 | 0.16 | 0.49 | 32.6 | 32.9 | 32.409999 | 15993 |
| 1729546140 | 32.7 | 0.04 | 0.12 | 32.6 | 32.869999 | 32.47 | 15470 |
| 1729287000 | 32.659999 | -0.05 | -0.15 | 32.71 | 32.89 | 32.56 | 16888 |
| 1729200540 | 32.71 | -0.09 | -0.27 | 32.869999 | 32.95 | 32.49 | 16194 |
| 1729114140 | 32.799999 | 0.1 | 0.31 | 32.85 | 32.99 | 32.6 | 16935 |
| 1729027740 | 32.7 | 0 | 0.00 | 32.86 | 32.939999 | 32.549999 | 19175 |
| 1728941340 | 32.7 | -0.29 | -0.88 | 32.68 | 32.92 | 32.45 | 20155 |
| 1728682200 | 32.99 | 0.09 | 0.27 | 32.77 | 32.99 | 32.42 | 22733 |
| 1728595740 | 32.9 | -0.1 | -0.30 | 33.159999 | 33.25 | 32.52 | 26649 |
| 1728509400 | 33 | -1.25 | -3.65 | 34.04 | 34.15 | 32.95 | 21733 |
| 1728422940 | 34.25 | 0.4 | 1.18 | 34.03 | 34.25 | 33.95 | 13069 |
| 1728336600 | 33.85 | -0.34 | -0.99 | 34.15 | 34.28 | 33.85 | 14668 |
| 1728077400 | 34.19 | 0.28 | 0.83 | 33.81 | 34.2 | 33.65 | 14123 |
| 1727991000 | 33.91 | -0.31 | -0.91 | 33.99 | 33.99 | 33.46 | 15617 |
| 1727904540 | 34.22 | 0.36 | 1.06 | 33.92 | 34.42 | 33.92 | 16029 |
| 1727818200 | 33.86 | -0.08 | -0.24 | 33.86 | 34.22 | 33.61 | 24890 |
| 1727731800 | 33.94 | 0.33 | 0.98 | 33.89 | 34.18 | 33.64 | 13282 |
| 1727472600 | 33.61 | 0.15 | 0.45 | 33.47 | 33.86 | 33.409999 | 18687 |
| 1727386140 | 33.46 | 0.22 | 0.66 | 33.52 | 33.67 | 33.06 | 13145 |
| 1727299740 | 33.24 | -0.06 | -0.18 | 33.24 | 33.42 | 33.08 | 14392 |
| 1727213400 | 33.299999 | -0.07 | -0.21 | 33.5 | 33.67 | 32.9 | 18387 |
| 1727127000 | 33.369999 | -0.25 | -0.74 | 33.38 | 33.73 | 33.02 | 18574 |
| 1726867800 | 33.62 | -0.08 | -0.24 | 33.47 | 33.63 | 33.15 | 16291 |
| 1726781400 | 33.7 | -0.15 | -0.44 | 33.8 | 33.9 | 33.439999 | 17859 |
| 1726695000 | 33.85 | -0.25 | -0.73 | 34.2 | 34.25 | 33.8 | 13519 |
| 1726608600 | 34.1 | -0.15 | -0.44 | 34.32 | 34.37 | 33.78 | 16527 |
| 1726522200 | 34.25 | 0.16 | 0.47 | 34.06 | 34.31 | 33.75 | 15071 |
| 1726263000 | 34.09 | 0.24 | 0.71 | 33.85 | 34.43 | 33.83 | 14294 |
| 1726176540 | 33.85 | -0.34 | -0.99 | 34 | 34.56 | 33.83 | 16076 |
| 1726090140 | 34.19 | -0.02 | -0.06 | 34.56 | 34.78 | 33.96 | 14336 |
| 1726003740 | 34.21 | -0.24 | -0.70 | 34.49 | 34.59 | 34.2 | 13545 |
| 1725917400 | 34.45 | -0.2 | -0.58 | 34.65 | 34.85 | 34.45 | 16526 |
| 1725658200 | 34.65 | -0.01 | -0.03 | 34.99 | 34.99 | 34.6 | 19006 |
| 1725571800 | 34.66 | 0.29 | 0.84 | 34.34 | 35.13 | 34.31 | 22655 |
| 1725485400 | 34.37 | 0.8 | 2.38 | 33.79 | 34.57 | 33.7 | 22129 |
| 1725399000 | 33.57 | 0.19 | 0.57 | 33.36 | 33.8 | 33.18 | 19307 |
| 1725312600 | 33.38 | -0.66 | -1.94 | 33.92 | 33.92 | 33.21 | 31959 |
| 1725053400 | 34.04 | 1.29 | 3.94 | 33 | 34.04 | 32.61 | 27128 |
| 1724967000 | 32.75 | -0.41 | -1.24 | 33.2 | 33.229999 | 32.58 | 19737 |
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
