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 | 32.965 | 0.25 | 0.75 | 33.27 | 33.424999 | 31.125 | 2892 |
| 1732815000 | 32.72 | 0.06 | 0.18 | 32.83 | 33.365 | 30.99 | 5960 |
| 1732728600 | 32.659999 | 0.17 | 0.54 | 32.96 | 33.61 | 31.03 | 26314 |
| 1732642200 | 32.485 | 0.12 | 0.36 | 32.7 | 33.18 | 30.58 | 6194 |
| 1732555800 | 32.369999 | -1.34 | -3.98 | 33.25 | 33.79 | 32.369999 | 15998 |
| 1732296600 | 33.71 | 0.47 | 1.41 | 34.07 | 34.19 | 33.134999 | 12063 |
| 1732210200 | 33.24 | 0.29 | 0.88 | 33.28 | 33.83 | 32.645 | 13918 |
| 1732123800 | 32.95 | 0.01 | 0.02 | 32.799999 | 33.509999 | 32.799999 | 15275 |
| 1732037400 | 32.945 | -0.15 | -0.45 | 33.369999 | 33.69 | 32.415 | 17895 |
| 1731951000 | 33.095 | 1.64 | 5.21 | 32.189999 | 33.365 | 30.64 | 12522 |
| 1731691800 | 31.455 | 0.11 | 0.35 | 31.29 | 32.185 | 31.175 | 5877 |
| 1731605400 | 31.345 | 0 | 0.00 | 30.83 | 31.745 | 29.47 | 26347 |
| 1731519000 | 31.345 | -0.04 | -0.13 | 31.79 | 32.36 | 30.005 | 26205 |
| 1731432600 | 31.385 | 0.1 | 0.30 | 31.09 | 32.31 | 30.41 | 30276 |
| 1731346200 | 31.29 | -2.02 | -6.08 | 33.33 | 33.765 | 29.495 | 37280 |
| 1731087000 | 33.314999 | -0.05 | -0.13 | 33.65 | 34.02 | 32.735 | 35410 |
| 1731000600 | 33.36 | 0.11 | 0.33 | 33.2 | 33.905 | 32.875 | 20917 |
| 1730914200 | 33.25 | -0.93 | -2.72 | 34.21 | 34.9 | 32.685 | 38384 |
| 1730827800 | 34.18 | -0.36 | -1.03 | 34.19 | 34.775 | 33.369999 | 5208 |
| 1730741400 | 34.535 | -0.35 | -0.99 | 34.67 | 35.08 | 33.354999 | 10784 |
| 1730482200 | 34.88 | -0.03 | -0.07 | 35.24 | 35.765 | 33.705 | 7277 |
| 1730395800 | 34.905 | -0.73 | -2.05 | 34.83 | 35.1 | 34.55 | 8088 |
| 1730309400 | 35.635 | -0.15 | -0.41 | 36.48 | 36.89 | 33.85 | 13212 |
| 1730223000 | 35.78 | -0.02 | -0.06 | 35.85 | 36.555 | 31.44 | 45314 |
| 1730136600 | 35.8 | -0.51 | -1.40 | 35.82 | 36.11 | 31.375 | 19863 |
| 1729873800 | 36.31 | 0.2 | 0.55 | 35.93 | 36.505 | 31.885 | 9910 |
| 1729787400 | 36.11 | -0.34 | -0.92 | 37.08 | 37.26 | 31.57 | 11311 |
| 1729701000 | 36.445 | -0.84 | -2.24 | 37.47 | 37.545 | 31.78 | 9846 |
| 1729614600 | 37.28 | 0.77 | 2.11 | 36.96 | 37.79 | 32.25 | 37502 |
| 1729528200 | 36.51 | 0.63 | 1.77 | 37 | 37.185 | 32 | 16334 |
| 1729269000 | 35.875 | 0.91 | 2.62 | 34.95 | 36.315 | 31.41 | 13655 |
| 1729182600 | 34.96 | 0.56 | 1.64 | 34.64 | 34.975 | 30.995 | 10654 |
| 1729096200 | 34.395 | 0.88 | 2.63 | 33.95 | 35.07 | 33.845 | 18896 |
| 1729009800 | 33.515 | 0.5 | 1.51 | 33.04 | 33.755 | 30.29 | 5882 |
| 1728923400 | 33.015 | -0.46 | -1.36 | 33.09 | 33.09 | 32.985 | 5129 |
| 1728664200 | 33.47 | 1.03 | 3.18 | 33.31 | 33.85 | 30.335 | 9442 |
| 1728577800 | 32.439999 | 0.88 | 2.79 | 32.549999 | 32.549999 | 32.42 | 12947 |
| 1728491400 | 31.56 | 0.08 | 0.27 | 31.87 | 31.995 | 29.81 | 8683 |
| 1728405000 | 31.475 | -0.41 | -1.29 | 32 | 32.369999 | 29.555 | 5074 |
| 1728318600 | 31.885 | -1.08 | -3.28 | 32.46 | 32.939999 | 31.84 | 7721 |
| 1728059400 | 32.965 | 0.71 | 2.20 | 32.32 | 33.36 | 32.32 | 18270 |
| 1727973000 | 32.255 | -0.3 | -0.92 | 32.6 | 33.005 | 29.875 | 22078 |
| 1727886600 | 32.555 | -0.06 | -0.18 | 32.7 | 33.314999 | 30.025 | 3714 |
| 1727800200 | 32.615 | 0.87 | 2.72 | 32.46 | 33.46 | 29.915 | 7707 |
| 1727713800 | 31.75 | -1.06 | -3.22 | 32.6 | 33.034999 | 29.555 | 20776 |
| 1727454600 | 32.805 | -0.84 | -2.50 | 33.58 | 33.93 | 32.645 | 20107 |
| 1727368200 | 33.645 | 0.34 | 1.01 | 33.6 | 34.145 | 33.189999 | 18365 |
| 1727281800 | 33.31 | 0.19 | 0.56 | 33.119999 | 33.9 | 32.674999 | 59142 |
| 1727195400 | 33.125 | 0.21 | 0.64 | 32.659999 | 33.195 | 29.89 | 24391 |
| 1727109000 | 32.915 | 0.33 | 1.01 | 32.68 | 33.299999 | 30.065 | 11001 |
| 1726849800 | 32.585 | 0.43 | 1.32 | 32.549999 | 32.975 | 29.83 | 8437 |
| 1726763400 | 32.159999 | 0.19 | 0.61 | 32.39 | 32.845 | 29.685 | 15768 |
| 1726677000 | 31.965 | -0.4 | -1.24 | 31.86 | 32.115 | 31.78 | 7693 |
| 1726590600 | 32.365 | 0.04 | 0.12 | 32.549999 | 32.729999 | 29.755 | 23929 |
| 1726504200 | 32.325 | -0.24 | -0.74 | 32.64 | 32.759999 | 29.9 | 18089 |
| 1726245000 | 32.564999 | 1 | 3.18 | 32.13 | 32.799999 | 29.685 | 11309 |
| 1726158600 | 31.56 | 2.02 | 6.82 | 30.31 | 32.095 | 30.205 | 39075 |
| 1726072200 | 29.545 | 0.53 | 1.83 | 29.7 | 30.735 | 28.34 | 4866 |
| 1725985800 | 29.015 | 0.14 | 0.48 | 28.83 | 29.47 | 28.805 | 8222 |
| 1725899400 | 28.875 | 0.07 | 0.23 | 28.66 | 29.305 | 28.495 | 5547 |
| 1725640200 | 28.81 | -0.53 | -1.81 | 29.34 | 30.54 | 28.595 | 8742 |
| 1725553800 | 29.34 | 0.2 | 0.69 | 29.33 | 29.945 | 29.23 | 12147 |
| 1725467400 | 29.14 | 0.01 | 0.03 | 28.86 | 29.59 | 28.45 | 13968 |
| 1725381000 | 29.13 | -1.34 | -4.40 | 29.25 | 29.315 | 28.98 | 9399 |
| 1725294600 | 30.47 | -0.07 | -0.21 | 30.38 | 30.8 | 28.885 | 2781 |
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
