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 | 0.58 | 1.58167439324 | 36.67 | 37.25 | 36.67 | 650 | 37.25 | CS |
| 4 | 4.9 | 15.1468315301 | 32.35 | 38.63 | 32.35 | 1754 | 35.82679104 | CS |
| 12 | 9.15 | 32.5622775801 | 28.1 | 38.63 | 27.87 | 5467 | 30.41773524 | CS |
| 26 | 18.85 | 102.445652174 | 18.4 | 38.63 | 17.8 | 4731 | 26.98605546 | CS |
| 52 | 21 | 129.230769231 | 16.25 | 38.63 | 16.2 | 4292 | 23.29464271 | CS |
| 156 | 4.85 | 14.9691358025 | 32.4 | 38.63 | 15.5 | 3503 | 25.11930269 | CS |
| 260 | 4.59 | 14.0538885487 | 32.66 | 38.63 | 15.5 | 2880 | 26.18738807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 261 |
| 1732746360 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1732659960 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1732573560 | 37.25 | 0.58 | 1.58 | 36.67 | 37.25 | 36.67 | 1039 |
| 1732314000 | 36.67 | 0 | 0.00 | 36.67 | 36.67 | 36.67 | 4570 |
| 1732227900 | 36.67 | 0.22 | 0.60 | 36.4 | 36.67 | 36.3 | 660 |
| 1732141200 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1732054800 | 36.45 | -0.8 | -2.15 | 36.45 | 36.45 | 36.45 | 100 |
| 1731968460 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1731709260 | 37.25 | -0.5 | -1.32 | 37.25 | 37.25 | 37.25 | 100 |
| 1731622800 | 37.75 | -0.03 | -0.08 | 37.75 | 37.75 | 37.75 | 400 |
| 1731536760 | 37.78 | -0.85 | -2.20 | 38 | 38 | 37.78 | 1450 |
| 1731450000 | 38.63 | 0 | 0.00 | 38.63 | 38.63 | 38.63 | 0 |
| 1731363600 | 38.63 | 1.63 | 4.41 | 38.63 | 38.63 | 38.63 | 100 |
| 1731104940 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1731018540 | 37 | -1.25 | -3.27 | 37.7864 | 37.7864 | 37 | 1400 |
| 1730931600 | 38.25 | 3.75 | 10.87 | 35.22 | 38.5 | 35.22 | 1367 |
| 1730845680 | 34.5 | 2.15 | 6.65 | 32.7 | 34.5 | 32.7 | 11255 |
| 1730759160 | 32.35 | -0.1 | -0.31 | 32.35 | 32.35 | 32.35 | 106 |
| 1730496420 | 32.45 | 0.1 | 0.31 | 32.45 | 32.45 | 32.45 | 149 |
| 1730409780 | 32.35 | -0.1 | -0.31 | 31.72 | 32.5 | 31.72 | 646 |
| 1730323500 | 32.45 | 0.05 | 0.15 | 32.45 | 32.45 | 32.45 | 1791 |
| 1730237280 | 32.4 | 0.2 | 0.62 | 32.4 | 32.4 | 32.4 | 234 |
| 1730150880 | 32.2 | 0.25 | 0.78 | 31.56 | 32.2 | 31.56 | 5155 |
| 1729891740 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1729805340 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1729718940 | 31.95 | -0.25 | -0.78 | 31.95 | 31.95 | 31.95 | 290 |
| 1729632300 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 32.2 | 200 |
| 1729545600 | 32 | -0.3 | -0.93 | 32.1 | 32.1 | 32 | 332 |
| 1729286400 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1729200000 | 32.299999 | -0.12 | -0.37 | 32.25 | 32.299999 | 32.15 | 2491 |
| 1729113960 | 32.42 | 0.15 | 0.46 | 32.65 | 32.659999 | 32.25 | 1528 |
| 1729027680 | 32.2705 | 0.86 | 2.74 | 31.885 | 32.2705 | 31.56 | 2609 |
| 1728941220 | 31.41 | 0.4 | 1.29 | 31.25 | 31.705 | 31.01 | 5184 |
| 1728681900 | 31.01 | 0.61 | 2.01 | 30.4 | 31.29 | 30.3275 | 9433 |
| 1728595560 | 30.4 | 0.15 | 0.50 | 30.25 | 30.4 | 30.25 | 1100 |
| 1728508800 | 30.25 | -0.05 | -0.17 | 30.05 | 30.75 | 30 | 1737 |
| 1728422580 | 30.3 | -0.41 | -1.34 | 30.71 | 30.71 | 30 | 650 |
| 1728336000 | 30.7125 | 0.46 | 1.53 | 29.79 | 30.7125 | 29.79 | 1577 |
| 1728077220 | 30.25 | 0.2 | 0.67 | 30 | 30.25 | 30 | 6907 |
| 1727990760 | 30.05 | -0.47 | -1.55 | 30.26 | 30.26 | 30.05 | 2544 |
| 1727904000 | 30.5245 | 0 | 0.01 | 30.52 | 30.5435 | 30.5 | 5605 |
| 1727818140 | 30.52 | -0.48 | -1.55 | 30.8 | 31 | 30.52 | 1620 |
| 1727731380 | 31 | 0.25 | 0.81 | 30.55 | 31.1 | 30.525 | 4500 |
| 1727472000 | 30.75 | 0 | 0.00 | 30.7 | 31 | 30.63 | 2853 |
| 1727386200 | 30.75 | 0.5 | 1.65 | 30.15 | 30.78 | 30.15 | 8739 |
| 1727299200 | 30.25 | 0.2 | 0.67 | 30.05 | 30.25 | 30.05 | 362 |
| 1727213340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1727126940 | 30.05 | -0.43 | -1.40 | 30.25 | 30.25 | 30.05 | 565 |
| 1726867200 | 30.4775 | -0.52 | -1.69 | 30.5 | 30.5 | 30.4 | 1722 |
| 1726781220 | 31 | 0.1 | 0.32 | 30.9 | 31.1 | 30.9 | 10600 |
| 1726694460 | 30.9 | 0.63 | 2.08 | 30.09 | 31.22 | 30.09 | 18199 |
| 1726608240 | 30.27 | 0.97 | 3.31 | 29.3 | 30.35 | 29.3 | 20160 |
| 1726521720 | 29.3 | 0.2 | 0.69 | 29.05 | 29.35 | 29.05 | 14537 |
| 1726262940 | 29.1 | 0.83 | 2.92 | 28.06 | 29.25 | 28.06 | 18900 |
| 1726176540 | 28.275 | 0.23 | 0.81 | 28.35 | 28.78 | 28.08 | 7925 |
| 1726090140 | 28.0475 | -0.95 | -3.28 | 28.5 | 28.99 | 28 | 10573 |
| 1726003500 | 29 | 9.45 | 48.34 | 28.1 | 29.225 | 27.87 | 68193 |
| 1725917220 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1725658020 | 19.55 | 0.04 | 0.21 | 19.45 | 19.55 | 19.45 | 3412 |
| 1725571440 | 19.51 | 0.13 | 0.67 | 19.51 | 19.51 | 19.51 | 400 |
| 1725460200 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1725373800 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 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
