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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 33.73 | 1.71 | 5.34 | 32.82 | 34.465 | 31.4 | 8619 |
| 1732815000 | 32.02 | 2.35 | 7.90 | 31.25 | 32.634999 | 30.94 | 332 |
| 1732728600 | 29.675 | -5.29 | -15.12 | 34.61 | 34.675 | 29.225 | 11008 |
| 1732642200 | 34.96 | -2.78 | -7.37 | 36.41 | 37.645 | 34.315 | 4605 |
| 1732555800 | 37.74 | 5.07 | 15.50 | 35.81 | 38.475 | 34.4 | 8163 |
| 1732296600 | 32.674999 | 0.56 | 1.73 | 31.86 | 33.265 | 30.52 | 4692 |
| 1732210200 | 32.119999 | 1.9 | 6.30 | 31.98 | 36.235 | 29.455 | 17138 |
| 1732123800 | 30.215 | -0.59 | -1.90 | 31.95 | 32.375 | 30.095 | 6764 |
| 1732037400 | 30.8 | 1.34 | 4.53 | 29.65 | 31.095 | 27.98 | 3984 |
| 1731951000 | 29.465 | 0.3 | 1.03 | 29.92 | 30.07 | 26.865 | 3421 |
| 1731691800 | 29.165 | -5.67 | -16.26 | 33.89 | 34.33 | 28.755 | 10075 |
| 1731605400 | 34.83 | 0.09 | 0.27 | 34.61 | 36.73 | 33.825 | 2527 |
| 1731519000 | 34.735 | -3.13 | -8.27 | 37.19 | 39.855 | 34.065 | 6706 |
| 1731432600 | 37.865 | -1.42 | -3.60 | 39 | 40.72 | 36.93 | 4401 |
| 1731346200 | 39.28 | -3.53 | -8.25 | 47.76 | 47.915 | 39.02 | 7977 |
| 1731087000 | 42.81 | -5.84 | -12.00 | 47.48 | 47.795 | 41.88 | 6938 |
| 1731000600 | 48.645 | 7.87 | 19.30 | 36.71 | 51.405 | 33.505 | 15658 |
| 1730914200 | 40.775 | 2.37 | 6.16 | 41.7 | 43.985 | 39.12 | 6097 |
| 1730827800 | 38.41 | -1.36 | -3.41 | 37.14 | 45.205 | 36.48 | 3444 |
| 1730741400 | 39.765 | -2.34 | -5.55 | 40.88 | 41.24 | 36.575 | 2768 |
| 1730482200 | 42.1 | 1.79 | 4.44 | 42.15 | 44.51 | 41.035 | 626 |
| 1730395800 | 40.31 | -12.19 | -23.21 | 47.78 | 47.865 | 39.035 | 3625 |
| 1730309400 | 52.495 | -2.35 | -4.28 | 53.33 | 53.69 | 49.425 | 1573 |
| 1730223000 | 54.84 | 3.62 | 7.06 | 50.2 | 55.245 | 48.185 | 4843 |
| 1730136600 | 51.225 | 6.19 | 13.73 | 45.42 | 51.88 | 44.265 | 3723 |
| 1729873800 | 45.04 | 4.33 | 10.62 | 42.23 | 45.56 | 41.1 | 2361 |
| 1729787400 | 40.715 | -4.79 | -10.52 | 44.61 | 46.16 | 38.57 | 5301 |
| 1729701000 | 45.5 | -6.55 | -12.58 | 52.53 | 53.47 | 43.36 | 5079 |
| 1729614600 | 52.045 | 1.17 | 2.30 | 52.9 | 54.245 | 50.625 | 3900 |
| 1729528200 | 50.875 | -3.17 | -5.86 | 53.56 | 55.41 | 50.38 | 4320 |
| 1729269000 | 54.04 | -3.98 | -6.86 | 56.94 | 59.055 | 53.26 | 2332 |
| 1729182600 | 58.02 | 3.07 | 5.58 | 58.57 | 60.765 | 43.065 | 3892 |
| 1729096200 | 54.955 | 1.93 | 3.63 | 53.03 | 56.345 | 51.875 | 3746 |
| 1729009800 | 53.03 | -7.86 | -12.91 | 65.06 | 66.019999 | 47.79 | 9017 |
| 1728923400 | 60.89 | 6.59 | 12.14 | 53.51 | 63.38 | 53.325 | 9185 |
| 1728664200 | 54.3 | 2.17 | 4.15 | 53.07 | 54.925 | 51.08 | 4243 |
| 1728577800 | 52.135 | 2.64 | 5.32 | 51.35 | 52.6 | 47.61 | 1031 |
| 1728491400 | 49.5 | 4.18 | 9.21 | 47.23 | 49.9 | 45.075 | 2609 |
| 1728405000 | 45.325 | 0.62 | 1.38 | 44.77 | 47.14 | 43.89 | 1795 |
| 1728318600 | 44.71 | 2.33 | 5.50 | 43.38 | 45.28 | 41.24 | 1538 |
| 1728059400 | 42.38 | 0.18 | 0.43 | 42.13 | 45.4 | 41.075 | 3238 |
| 1727973000 | 42.2 | 0.43 | 1.03 | 40.95 | 44.345 | 38.585 | 3068 |
| 1727886600 | 41.77 | 0.24 | 0.58 | 39.39 | 42.61 | 36.78 | 5034 |
| 1727800200 | 41.53 | -4.98 | -10.71 | 47.13 | 48.485 | 40.88 | 1017 |
| 1727713800 | 46.51 | -1.96 | -4.04 | 47.2 | 48.47 | 43.82 | 1677 |
| 1727454600 | 48.47 | -1.48 | -2.95 | 52.76 | 54.47 | 47.735 | 2450 |
| 1727368200 | 49.945 | -0.81 | -1.60 | 55.23 | 57.04 | 47.64 | 6733 |
| 1727281800 | 50.755 | 5.18 | 11.35 | 46.42 | 53.415 | 46.36 | 6288 |
| 1727195400 | 45.58 | -1.06 | -2.26 | 46.53 | 47.73 | 43.76 | 4914 |
| 1727109000 | 46.635 | 4.02 | 9.43 | 43.12 | 47.015 | 42.3 | 1847 |
| 1726849800 | 42.615 | -4.11 | -8.80 | 44.81 | 45.605 | 41.615 | 4211 |
| 1726763400 | 46.725 | 2.97 | 6.78 | 46.53 | 51.015 | 45.68 | 17528 |
| 1726677000 | 43.76 | -0.4 | -0.91 | 41.97 | 44.685 | 40.09 | 1397 |
| 1726590600 | 44.16 | -1.17 | -2.58 | 44.46 | 46.48 | 43.335 | 1931 |
| 1726504200 | 45.33 | -8 | -15.00 | 52.05 | 54.085 | 40.37 | 11581 |
| 1726245000 | 53.33 | 9.2 | 20.85 | 45.49 | 54.77 | 44.75 | 24299 |
| 1726158600 | 44.13 | 5.88 | 15.37 | 45.89 | 46.645 | 40.615 | 13615 |
| 1726072200 | 38.25 | 4.79 | 14.30 | 34.57 | 39.73 | 34.035 | 12943 |
| 1725985800 | 33.465 | 2.46 | 7.92 | 33.59 | 36.085 | 32.255 | 5468 |
| 1725899400 | 31.01 | 3.71 | 13.59 | 29.94 | 32.02 | 29.285 | 5383 |
| 1725640200 | 27.3 | -3.59 | -11.61 | 30.54 | 34.12 | 26.905 | 2201 |
| 1725553800 | 30.885 | 0.07 | 0.21 | 31.66 | 33.715 | 28.97 | 844 |
| 1725467400 | 30.82 | -3.12 | -9.19 | 31.68 | 32.56 | 27.81 | 5465 |
| 1725381000 | 33.94 | -7.85 | -18.78 | 41.58 | 41.85 | 32.945 | 17386 |
| 1725294600 | 41.79 | -0.14 | -0.32 | 42.65 | 42.65 | 41.58 | 555 |
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
