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 | 30.65 | 30.65 | 30.65 | 8 | 30.65 | CS |
| 4 | -1.85 | -5.69230769231 | 32.5 | 32.5 | 30.36 | 231 | 32.10301469 | CS |
| 12 | -3.405 | -9.99853178682 | 34.055 | 35.899 | 30.36 | 274 | 33.55626214 | CS |
| 26 | 4 | 15.009380863 | 26.65 | 36.71 | 24.92 | 624 | 29.07479718 | CS |
| 52 | 0.273 | 0.898706258024 | 30.377 | 36.71 | 24.92 | 1657 | 28.80346733 | CS |
| 156 | 1.86 | 6.46057658909 | 28.79 | 36.71 | 24.92 | 2855 | 30.78074193 | CS |
| 260 | 1.6425 | 5.66232870809 | 29.0075 | 36.71 | 23.78 | 2607 | 30.31328962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 30.65 | 0.29 | 0.96 | 30.65 | 30.65 | 30.65 | 8 |
| 1732746060 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732659660 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732573260 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732314060 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732227660 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732141260 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1732054860 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1731968460 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1731709260 | 30.36 | -2.14 | -6.58 | 30.36 | 30.36 | 30.36 | 200 |
| 1731623280 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1731536880 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1731450480 | 32.5 | 2.06 | 6.78 | 32.5 | 32.5 | 32.5 | 291 |
| 1731363600 | 30.436 | -2.06 | -6.35 | 30.436 | 30.436 | 30.436 | 8 |
| 1731104400 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 650 |
| 1731014700 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730928300 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730841900 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730755500 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730496300 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730409900 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730323500 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730237100 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730150700 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729891500 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729805100 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729718700 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729632300 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 2 |
| 1729546080 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729286880 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729200480 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729114080 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729027680 | 32.25 | 1.2 | 3.86 | 32.25 | 32.25 | 32.25 | 100 |
| 1728941220 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1728682020 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1728595620 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1728509220 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1728422820 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1728336420 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1728077220 | 31.05 | 0.33 | 1.07 | 30.659 | 31.05 | 30.659 | 93 |
| 1727990940 | 30.721 | 0 | 0.00 | 30.721 | 30.721 | 30.721 | 0 |
| 1727904540 | 30.721 | 0 | 0.00 | 30.721 | 30.721 | 30.721 | 0 |
| 1727818140 | 30.721 | -3.88 | -11.21 | 30.721 | 30.721 | 30.721 | 31 |
| 1727731380 | 34.6 | 0.85 | 2.52 | 34.138 | 34.6 | 34.138 | 85 |
| 1727472600 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1727386200 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1727299200 | 33.75 | -1.82 | -5.13 | 33.75 | 33.75 | 33.75 | 42 |
| 1727212800 | 35.574 | 1.71 | 5.05 | 35.574 | 35.574 | 35.574 | 42 |
| 1727126940 | 33.86493 | 0 | 0.00 | 33.86493 | 33.86493 | 33.86493 | 0 |
| 1726867740 | 33.86493 | 0 | 0.00 | 33.86493 | 33.86493 | 33.86493 | 0 |
| 1726781340 | 33.86493 | 0 | 0.00 | 33.86493 | 33.86493 | 33.86493 | 0 |
| 1726694940 | 33.86493 | 0 | 0.00 | 33.86493 | 33.86493 | 33.86493 | 0 |
| 1726608540 | 33.86493 | 0 | 0.00 | 33.86493 | 33.86493 | 33.86493 | 0 |
| 1726522140 | 33.86493 | 0 | 0.00 | 33.86493 | 33.86493 | 33.86493 | 0 |
| 1726262940 | 33.86493 | 0.06 | 0.19 | 33.86493 | 33.86493 | 33.86493 | 2600 |
| 1726176540 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1726090140 | 33.8 | -1.95 | -5.46 | 33.8 | 33.8 | 33.8 | 11 |
| 1726003500 | 35.751 | -0.15 | -0.41 | 35.751 | 35.751 | 35.751 | 10 |
| 1725917160 | 35.899 | 2.44 | 7.29 | 34.055 | 35.899 | 34.055 | 481 |
| 1725658140 | 33.459899 | 0 | 0.00 | 33.459899 | 33.459899 | 33.459899 | 0 |
| 1725571740 | 33.459899 | 0 | 0.00 | 33.459899 | 33.459899 | 33.459899 | 0 |
| 1725485340 | 33.459899 | 0 | 0.00 | 33.459899 | 33.459899 | 33.459899 | 0 |
| 1725398940 | 33.459899 | 0 | 0.00 | 33.459899 | 33.459899 | 33.459899 | 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
