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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 32.485 | 0.88 | 2.80 | 32.38 | 32.485 | 32.27 | 243 |
| 1732208100 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1732121700 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1732035300 | 31.6 | 0.02 | 0.06 | 31.555 | 31.6 | 31.555 | 317 |
| 1731948900 | 31.58 | -0.58 | -1.80 | 31.535 | 31.58 | 31.395 | 833 |
| 1731689700 | 32.159999 | -0.51 | -1.55 | 31.975 | 32.159999 | 31.975 | 386 |
| 1731603300 | 32.665 | 0 | 0.00 | 32.665 | 32.665 | 32.665 | 0 |
| 1731516900 | 32.665 | -0.39 | -1.18 | 32.345 | 32.665 | 32.345 | 200 |
| 1731430500 | 33.055 | 0 | 0.00 | 33.055 | 33.055 | 33.055 | 0 |
| 1731344100 | 33.055 | 0.06 | 0.20 | 33.055 | 33.055 | 33.055 | 20 |
| 1731084900 | 32.99 | 0.67 | 2.07 | 32.99 | 32.99 | 32.99 | 1 |
| 1730998500 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1730912100 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1730825700 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1730739300 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1730480100 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 6 |
| 1730393700 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1730307300 | 32.32 | -0.54 | -1.64 | 32.32 | 32.32 | 32.32 | 1 |
| 1730220900 | 32.86 | 0 | 0.00 | 32.86 | 32.86 | 32.86 | 0 |
| 1730134500 | 32.86 | -0.37 | -1.10 | 32.86 | 32.86 | 32.86 | 250 |
| 1729871700 | 33.225 | 0 | 0.00 | 33.225 | 33.225 | 33.225 | 0 |
| 1729785300 | 33.225 | -0.08 | -0.24 | 33.225 | 33.225 | 33.225 | 5 |
| 1729698900 | 33.305 | 0.08 | 0.24 | 33.314999 | 33.314999 | 33.255 | 2309 |
| 1729612500 | 33.225 | -0.35 | -1.04 | 33.185 | 33.225 | 33.185 | 750 |
| 1729526100 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1729266900 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1729180500 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1729094100 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1729007700 | 33.575 | 0.32 | 0.95 | 33.575 | 33.575 | 33.575 | 12 |
| 1728921300 | 33.259999 | 0.35 | 1.08 | 33.259999 | 33.259999 | 33.259999 | 250 |
| 1728662100 | 32.905 | -0.2 | -0.59 | 32.905 | 32.905 | 32.905 | 200 |
| 1728575700 | 33.1 | 0.31 | 0.93 | 33.034999 | 33.1 | 33.034999 | 1540 |
| 1728489300 | 32.795 | 0.22 | 0.68 | 32.729999 | 32.795 | 32.729999 | 4220 |
| 1728402900 | 32.575 | 0.11 | 0.34 | 32.47 | 32.575 | 32.47 | 277 |
| 1728316500 | 32.465 | 0 | 0.00 | 32.465 | 32.465 | 32.465 | 0 |
| 1728057300 | 32.465 | -0.33 | -1.02 | 32.6 | 32.615 | 32.46 | 1639 |
| 1727970900 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1727884500 | 32.799999 | 0.03 | 0.11 | 32.799999 | 32.799999 | 32.799999 | 104 |
| 1727798100 | 32.765 | 0.23 | 0.71 | 32.765 | 32.765 | 32.765 | 2 |
| 1727711700 | 32.534999 | 0 | 0.00 | 32.534999 | 32.534999 | 32.534999 | 0 |
| 1727452500 | 32.534999 | -0.09 | -0.26 | 32.534999 | 32.534999 | 32.534999 | 160 |
| 1727366100 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
| 1727279700 | 32.619999 | -0.08 | -0.24 | 32.619999 | 32.619999 | 32.619999 | 1 |
| 1727193300 | 32.7 | -0.3 | -0.91 | 32.845 | 32.845 | 32.674999 | 300 |
| 1727106900 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726847700 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726761300 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726674900 | 33 | -0.34 | -1.02 | 33.02 | 33.025 | 32.924999 | 236 |
| 1726588500 | 33.34 | 0.12 | 0.36 | 33.34 | 33.34 | 33.34 | 60 |
| 1726502100 | 33.22 | 0.27 | 0.83 | 33.22 | 33.22 | 33.22 | 5 |
| 1726242900 | 32.945 | 0 | 0.00 | 32.945 | 32.945 | 32.945 | 0 |
| 1726156500 | 32.945 | 0 | 0.00 | 32.945 | 32.945 | 32.945 | 0 |
| 1726070100 | 32.945 | -0.16 | -0.47 | 32.945 | 32.945 | 32.945 | 2 |
| 1725983700 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1725897300 | 33.1 | -0.22 | -0.66 | 33.1 | 33.1 | 33.1 | 1 |
| 1725638100 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
| 1725551700 | 33.32 | -0.42 | -1.24 | 33.32 | 33.32 | 33.32 | 30 |
| 1725465300 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
| 1725378900 | 33.74 | 0.11 | 0.33 | 33.74 | 33.74 | 33.74 | 70 |
| 1725292500 | 33.63 | -0.06 | -0.16 | 33.63 | 33.63 | 33.63 | 3 |
| 1725033300 | 33.685 | 0.05 | 0.15 | 33.685 | 33.685 | 33.685 | 2 |
| 1724946900 | 33.635 | 0.32 | 0.98 | 33.549999 | 33.635 | 33.549999 | 723 |
| 1724860500 | 33.31 | 0.23 | 0.71 | 33.185 | 33.415 | 33.185 | 13 |
| 1724774100 | 33.075 | 0 | 0.00 | 33.075 | 33.075 | 33.075 | 0 |
| 1724687700 | 33.075 | 0 | 0.00 | 33.075 | 33.075 | 33.075 | 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
