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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 38.27 | 1.65 | 4.51 | 38.26 | 38.27 | 38.26 | 300000 |
| 1732224540 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1732051740 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1731965340 | 36.62 | -0.27 | -0.73 | 37.58 | 37.59 | 36.61 | 2000 |
| 1731619800 | 36.89 | 0.25 | 0.68 | 36.4 | 41.21 | 35.43 | 22900 |
| 1731533400 | 36.64 | 0.74 | 2.06 | 36.63 | 36.64 | 36.63 | 7000 |
| 1731446940 | 35.9 | 0.51 | 1.44 | 36.5 | 36.51 | 35.89 | 5500 |
| 1731360540 | 35.39 | -0.68 | -1.89 | 36.34 | 36.35 | 35.38 | 20500 |
| 1731101400 | 36.07 | -0.5 | -1.37 | 36.06 | 36.07 | 36.06 | 1300 |
| 1731014940 | 36.57 | -1 | -2.66 | 35.95 | 36.89 | 35.56 | 32100 |
| 1730928600 | 37.57 | 1.57 | 4.36 | 37.55 | 37.57 | 37.55 | 2000 |
| 1730842200 | 36 | -0.12 | -0.33 | 35.99 | 36 | 35.99 | 1400 |
| 1730755800 | 36.12 | -0.5 | -1.37 | 36.11 | 36.12 | 36.11 | 200 |
| 1730496600 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1730410200 | 36.62 | -0.3 | -0.81 | 36.65 | 36.9 | 36.61 | 90000 |
| 1730323800 | 36.92 | 0.36 | 0.98 | 36.91 | 36.92 | 36.91 | 7000 |
| 1730237340 | 36.56 | 0.26 | 0.72 | 36.55 | 36.56 | 36.55 | 200 |
| 1730151000 | 36.3 | -3.43 | -8.63 | 36.01 | 36.3 | 36.01 | 3100 |
| 1729891800 | 39.73 | 0 | 0.00 | 39.73 | 39.73 | 39.73 | 0 |
| 1729805400 | 39.73 | 4.23 | 11.92 | 39.72 | 39.73 | 39.72 | 100 |
| 1729719000 | 35.5 | 0.66 | 1.89 | 35.26 | 35.67 | 35.26 | 5900 |
| 1729632600 | 34.84 | -0.47 | -1.33 | 34.83 | 34.84 | 34.83 | 5000 |
| 1729546140 | 35.31 | 0.19 | 0.54 | 35.3 | 35.31 | 35.3 | 300 |
| 1729287000 | 35.12 | 0.83 | 2.42 | 35.11 | 35.12 | 35.11 | 2000 |
| 1729200540 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1729114140 | 34.29 | 0.47 | 1.39 | 34.28 | 34.37 | 34.28 | 11000 |
| 1729027740 | 33.82 | 1.88 | 5.89 | 33.67 | 33.82 | 33.67 | 4100 |
| 1728941400 | 31.94 | 0 | 0.00 | 31.94 | 31.94 | 31.94 | 0 |
| 1728682200 | 31.94 | -0.6 | -1.84 | 32.07 | 33.38 | 31.93 | 3400 |
| 1728595740 | 32.54 | 0.09 | 0.28 | 32.53 | 32.54 | 32.53 | 2500 |
| 1728509400 | 32.45 | -0.35 | -1.07 | 32.159999 | 32.45 | 32.159999 | 50500 |
| 1728423000 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1728336600 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1728077400 | 32.799999 | 0.27 | 0.83 | 32.79 | 32.799999 | 32.79 | 15000 |
| 1727991000 | 32.53 | -0.71 | -2.14 | 32.74 | 32.78 | 32.52 | 158600 |
| 1727904540 | 33.24 | 0.49 | 1.50 | 33.71 | 33.72 | 33.229999 | 10000 |
| 1727818200 | 32.75 | 1.17 | 3.70 | 36.89 | 36.9 | 32.74 | 3700 |
| 1727731800 | 31.58 | -0.57 | -1.77 | 31.57 | 31.58 | 31.57 | 32000 |
| 1727472600 | 32.15 | 0.36 | 1.13 | 32.14 | 32.15 | 32.14 | 1000 |
| 1727386140 | 31.79 | -1.37 | -4.13 | 35.38 | 35.39 | 31.78 | 20600 |
| 1727299740 | 33.159999 | -0.13 | -0.39 | 31.66 | 35.28 | 31.66 | 3000 |
| 1727213400 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1727127000 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1726867800 | 33.29 | 0.34 | 1.03 | 32.75 | 33.29 | 32.75 | 3000 |
| 1726781400 | 32.95 | 0.06 | 0.18 | 33.28 | 33.61 | 32.939999 | 3300 |
| 1726695000 | 32.89 | -1.44 | -4.19 | 34.56 | 34.57 | 32.88 | 15400 |
| 1726608600 | 34.33 | -0.78 | -2.22 | 34.7 | 35.01 | 34.32 | 5400 |
| 1726522200 | 35.11 | 0 | 0.00 | 35.11 | 35.11 | 35.11 | 0 |
| 1726263000 | 35.11 | 0.31 | 0.89 | 34.93 | 35.11 | 34.03 | 32000 |
| 1726176540 | 34.8 | -0.7 | -1.97 | 34.79 | 34.8 | 34.79 | 5200 |
| 1726090200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1726003800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1725917400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1725658200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1725571800 | 35.5 | 0.93 | 2.69 | 35.49 | 35.5 | 35.49 | 600 |
| 1725485400 | 34.57 | 0.52 | 1.53 | 34.84 | 38.57 | 34.56 | 66800 |
| 1725399000 | 34.05 | -0.29 | -0.84 | 34.18 | 34.19 | 34.04 | 3500 |
| 1725312600 | 34.34 | -1.18 | -3.32 | 34.95 | 34.96 | 34.11 | 4200 |
| 1725053400 | 35.52 | 0 | 0.00 | 35.52 | 35.52 | 35.52 | 0 |
| 1724967000 | 35.52 | -0.49 | -1.36 | 35.1 | 35.52 | 35.1 | 11000 |
| 1724880540 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1724794140 | 36.01 | 0.4 | 1.12 | 36 | 36.01 | 36 | 5000 |
| 1724707800 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
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
