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 |
|---|---|---|---|---|---|---|---|
| 1732638480 | 31.777 | -0.01 | -0.04 | 31.8722 | 31.8738 | 31.6835 | 46057 |
| 1732548840 | 31.78925 | 0.11 | 0.33 | 31.8117 | 31.9628 | 31.697 | 81732 |
| 1732289460 | 31.6842 | 0.41 | 1.33 | 31.4145 | 31.7435 | 31.3662 | 38093 |
| 1732203480 | 31.2692 | -0.01 | -0.03 | 31.2242 | 31.2692 | 31.0275 | 36559 |
| 1732120140 | 31.27925 | -0 | -0.01 | 31.5912 | 31.5912 | 31.115 | 79626 |
| 1732033620 | 31.28275 | 0.02 | 0.05 | 31.3725 | 31.4775 | 31.1736 | 61986 |
| 1731947580 | 31.2665 | -0.35 | -1.09 | 31.6255 | 31.6322 | 31.253 | 45086 |
| 1731688080 | 31.6115 | 0.07 | 0.22 | 31.4135 | 31.613 | 31.4135 | 42932 |
| 1731598260 | 31.5426 | 0.24 | 0.78 | 31.3422 | 31.5426 | 31.2965 | 50833 |
| 1731511920 | 31.2981 | -0.24 | -0.77 | 31.4334 | 31.5438 | 31.2165 | 70813 |
| 1731428820 | 31.54185 | -0.22 | -0.68 | 31.7754 | 31.7754 | 31.4387 | 42538 |
| 1731342540 | 31.7585 | 0.24 | 0.77 | 31.6588 | 31.98 | 31.6588 | 48904 |
| 1731083160 | 31.51575 | -0.18 | -0.56 | 31.6572 | 31.7037 | 31.4713 | 49799 |
| 1730993820 | 31.693 | 0.27 | 0.87 | 31.54 | 31.7219 | 31.51 | 62452 |
| 1730910480 | 31.4203 | 0 | 0.00 | 31.4203 | 31.4203 | 31.4203 | 0 |
| 1730824080 | 31.4203 | -0.13 | -0.41 | 31.455 | 31.5637 | 31.3772 | 66159 |
| 1730737740 | 31.55 | 0.01 | 0.04 | 31.4824 | 31.6287 | 31.4824 | 37480 |
| 1730475300 | 31.536 | 0.2 | 0.63 | 31.4244 | 31.558 | 31.3289 | 42752 |
| 1730388900 | 31.34 | -0.57 | -1.79 | 31.7225 | 31.7843 | 31.2513 | 49077 |
| 1730305440 | 31.9106 | 0.16 | 0.50 | 31.7419 | 32.306199 | 31.6513 | 90449 |
| 1730193840 | 31.7527 | -0.31 | -0.97 | 32.1263 | 32.1263 | 31.6945 | 55143 |
| 1730132940 | 32.0649 | 0.02 | 0.06 | 32.1021 | 32.185 | 31.978 | 84849 |
| 1729869960 | 32.04665 | -0.02 | -0.07 | 32.0157 | 32.1098 | 31.8895 | 56646 |
| 1729783680 | 32.06835 | 0.06 | 0.19 | 32.0112 | 32.1259 | 32.0038 | 59281 |
| 1729697340 | 32.0062 | -0.22 | -0.70 | 32.2344 | 32.2837 | 31.9868 | 109791 |
| 1729610340 | 32.23055 | -0.05 | -0.16 | 32.1669 | 32.2488 | 32 | 71865 |
| 1729524420 | 32.28335 | -0.16 | -0.49 | 32.4425 | 32.5474 | 32.159799 | 83948 |
| 1729262100 | 32.442 | 0.01 | 0.03 | 32.3684 | 32.5265 | 32.3645 | 78607 |
| 1729178580 | 32.43275 | 0.23 | 0.72 | 32.2432 | 32.469299 | 32.2387 | 40353 |
| 1729092540 | 32.201099 | 0.18 | 0.56 | 32.091299 | 32.3453 | 32.0101 | 66072 |
| 1729006140 | 32.02165 | 0.12 | 0.37 | 31.9359 | 32.0792 | 31.9359 | 143978 |
| 1728919680 | 31.9022 | -0.05 | -0.16 | 31.9538 | 31.9947 | 31.8424 | 55785 |
| 1728657480 | 31.9547 | 0.05 | 0.16 | 31.905 | 31.9645 | 31.848 | 31082 |
| 1728574140 | 31.90275 | -0.19 | -0.58 | 32.0355 | 32.171799 | 31.842 | 53542 |
| 1728484740 | 32.0878 | 0.3 | 0.93 | 31.7934 | 32.107799 | 31.7934 | 41981 |
| 1728401340 | 31.7922 | -0.31 | -0.95 | 31.9194 | 32.028799 | 31.7275 | 21215 |
| 1728311580 | 32.0985 | -0.09 | -0.27 | 32.333799 | 32.333799 | 31.9822 | 80800 |
| 1728053040 | 32.185 | 0.23 | 0.72 | 31.9641 | 32.2612 | 31.9641 | 80766 |
| 1727966700 | 31.9536 | -0.08 | -0.25 | 31.9715 | 32.08 | 31.9288 | 35262 |
| 1727882940 | 32.0328 | -0.22 | -0.67 | 32.27 | 32.3116 | 31.9566 | 147519 |
| 1727793720 | 32.2488 | -0.17 | -0.52 | 32.3801 | 32.552 | 32.208799 | 19422 |
| 1727710080 | 32.416649 | -0.24 | -0.74 | 32.5375 | 32.6821 | 32.3372 | 68502 |
| 1727447580 | 32.6577 | 0.2 | 0.63 | 32.5023 | 32.6577 | 32.4324 | 45589 |
| 1727364240 | 32.4528 | 0.48 | 1.50 | 32.125999 | 32.4893 | 32.125999 | 36072 |
| 1727277960 | 31.9728 | -0.02 | -0.08 | 31.9501 | 32.125 | 31.9238 | 33161 |
| 1727191740 | 31.9972 | -0.08 | -0.26 | 32.220599 | 32.2605 | 31.9625 | 54238 |
| 1727102220 | 32.0815 | 0 | 0.01 | 32.0715 | 32.168999 | 32.001199 | 46533 |
| 1726843740 | 32.079 | -0.43 | -1.33 | 32.3558 | 32.415 | 32.052799 | 86405 |
| 1726756740 | 32.512999 | 0.47 | 1.48 | 32.2521 | 32.512999 | 32.2521 | 66359 |
| 1726669920 | 32.0384 | -0.26 | -0.82 | 32.2254 | 32.2254 | 32.0155 | 54830 |
| 1726586700 | 32.30225 | 0.19 | 0.59 | 32.3298 | 32.359699 | 32.2113 | 46048 |
| 1726498920 | 32.1122 | -0.04 | -0.13 | 32.0319 | 32.1612 | 32.0279 | 32638 |
| 1726238280 | 32.1542 | 0.33 | 1.04 | 31.9244 | 32.155299 | 31.8795 | 25872 |
| 1726151880 | 31.8247 | -0.16 | -0.50 | 31.6567 | 31.9567 | 31.6567 | 60666 |
| 1726068360 | 31.9839 | 0 | 0.00 | 31.9839 | 31.9839 | 31.9839 | 0 |
| 1725981960 | 31.9839 | 0.05 | 0.17 | 31.9728 | 32.0756 | 31.9481 | 14273 |
| 1725892800 | 31.929 | 0.19 | 0.59 | 31.9538 | 31.9629 | 31.7974 | 34672 |
| 1725633480 | 31.7425 | -0.46 | -1.44 | 32.1543 | 32.1766 | 31.737 | 21478 |
| 1725547140 | 32.205 | -0.01 | -0.04 | 32.172199 | 32.361199 | 32.1545 | 42259 |
| 1725460740 | 32.2182 | -0.01 | -0.02 | 32.0942 | 32.2237 | 31.9204 | 43090 |
| 1725374160 | 32.2254 | -0.29 | -0.90 | 32.5126 | 32.604799 | 32.1754 | 71035 |
| 1725287700 | 32.519599 | -0.17 | -0.53 | 32.8036 | 32.8036 | 32.4722 | 54254 |
| 1725028800 | 32.6938 | 0.06 | 0.19 | 32.840899 | 32.840899 | 32.562199 | 36989 |
| 1724942100 | 32.6334 | -0.05 | -0.14 | 32.6946 | 32.7695 | 32.6206 | 31579 |
| 1724858700 | 32.6794 | -0.13 | -0.39 | 32.8843 | 32.8843 | 32.630499 | 50034 |
| 1724772540 | 32.808 | -0.02 | -0.06 | 32.6452 | 32.972499 | 32.6452 | 44501 |
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
