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 | 0.01 | 0.0317965023847 | 31.45 | 31.6 | 31.42 | 3693 | 31.58104522 | CS |
| 4 | 3.13 | 11.0483586304 | 28.33 | 31.6 | 28.33 | 10758 | 30.62517852 | CS |
| 12 | 4.215 | 15.4707285741 | 27.245 | 31.6 | 27.095 | 3503 | 30.25653893 | CS |
| 26 | 3.08 | 10.8527131783 | 28.38 | 31.6 | 26 | 2232 | 29.19060308 | CS |
| 52 | 3.05 | 10.735656459 | 28.41 | 35 | 26 | 1843 | 29.96770578 | CS |
| 156 | 4.54 | 16.8647845468 | 26.92 | 35 | 17.67 | 2268 | 26.64875647 | CS |
| 260 | 14.46 | 85.0588235294 | 17 | 35 | 7.75 | 2107 | 23.1175785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 31.46 | -0.14 | -0.44 | 31.49 | 31.49 | 31.42 | 1000 |
| 1732573200 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1732314000 | 31.6 | 0.84 | 2.73 | 31.45 | 31.6 | 31.45 | 6386 |
| 1732227840 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1732141440 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1732055040 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1731968640 | 30.76 | -0.02 | -0.06 | 30.454537 | 30.76 | 30.454537 | 18281 |
| 1731709680 | 30.778 | 0 | 0.00 | 30.778 | 30.778 | 30.778 | 0 |
| 1731623280 | 30.778 | 0 | 0.00 | 30.778 | 30.778 | 30.778 | 0 |
| 1731536880 | 30.778 | 0 | 0.00 | 30.778 | 30.778 | 30.778 | 0 |
| 1731450480 | 30.778 | 0.5 | 1.64 | 31.11 | 31.142 | 30.778 | 17468 |
| 1731363600 | 30.28 | 0 | 0.00 | 30.28 | 30.28 | 30.28 | 0 |
| 1731104400 | 30.28 | 0.68 | 2.30 | 30.28 | 30.28 | 30.28 | 30948 |
| 1731018000 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1730931600 | 29.6 | 1.27 | 4.48 | 29.6 | 29.6 | 29.6 | 1020 |
| 1730841900 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1730755500 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1730496300 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1730409900 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1730323500 | 28.33 | -0.25 | -0.87 | 28.33 | 28.33 | 28.33 | 203 |
| 1730237280 | 28.58 | -0.24 | -0.83 | 28.58 | 28.58 | 28.58 | 702 |
| 1730150700 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1729891500 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1729805100 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1729718700 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1729632300 | 28.82 | -0.54 | -1.84 | 28.89 | 28.89 | 28.82 | 3925 |
| 1729546080 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1729286880 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1729200480 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1729114080 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1729027680 | 29.36 | -0.04 | -0.14 | 29.43 | 29.43 | 29.36 | 533 |
| 1728941220 | 29.4 | -0.14 | -0.46 | 29.4 | 29.4 | 29.4 | 200 |
| 1728681960 | 29.535 | 0 | 0.00 | 29.535 | 29.535 | 29.535 | 0 |
| 1728595560 | 29.535 | 0.25 | 0.84 | 29.535 | 29.535 | 29.535 | 1770 |
| 1728508800 | 29.29 | -0.54 | -1.81 | 29.29 | 29.29 | 29.29 | 100 |
| 1728422400 | 29.8295 | 0 | 0.00 | 29.8295 | 29.8295 | 29.8295 | 0 |
| 1728336000 | 29.8295 | -0.22 | -0.73 | 29.8331 | 29.8331 | 29.8295 | 342 |
| 1728077220 | 30.05 | 0.39 | 1.30 | 30.085 | 30.085 | 30.05 | 3250 |
| 1727990760 | 29.6645 | -0.34 | -1.12 | 29.6645 | 29.6645 | 29.6645 | 106 |
| 1727904000 | 30 | -0.46 | -1.51 | 30 | 30 | 30 | 405 |
| 1727817600 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1727731200 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1727472000 | 30.46 | 0.27 | 0.89 | 30.46 | 30.46 | 30.46 | 327 |
| 1727386200 | 30.190225 | 0 | 0.00 | 30.190225 | 30.190225 | 30.190225 | 31 |
| 1727299200 | 30.190225 | 0 | 0.00 | 30.190225 | 30.190225 | 30.190225 | 0 |
| 1727212800 | 30.190225 | 0.34 | 1.15 | 30.095 | 30.2 | 30.095 | 3300 |
| 1727126940 | 29.8471 | 0.2 | 0.66 | 29.8471 | 29.8471 | 29.8471 | 400 |
| 1726867200 | 29.65 | 0.35 | 1.20 | 29.65 | 29.65 | 29.65 | 100 |
| 1726781220 | 29.299 | 0.36 | 1.24 | 29.299 | 29.299 | 29.299 | 501 |
| 1726694460 | 28.94 | 0.44 | 1.54 | 29 | 29.06 | 28.94 | 1029 |
| 1726608240 | 28.5 | 0.85 | 3.07 | 28.5 | 28.5 | 28.5 | 1500 |
| 1726521720 | 27.65 | 0.44 | 1.63 | 27.65 | 27.65 | 27.65 | 250 |
| 1726262940 | 27.2075 | 0 | 0.00 | 27.2075 | 27.2075 | 27.2075 | 0 |
| 1726176540 | 27.2075 | 0.08 | 0.30 | 27.2078 | 27.2078 | 27.18 | 1000 |
| 1726089840 | 27.1266 | 0 | 0.00 | 27.1266 | 27.1266 | 27.1266 | 0 |
| 1726003440 | 27.1266 | 0 | 0.00 | 27.1266 | 27.1266 | 27.1266 | 0 |
| 1725917040 | 27.1266 | 0 | 0.00 | 27.1266 | 27.1266 | 27.1266 | 0 |
| 1725657840 | 27.1266 | 0 | 0.00 | 27.1266 | 27.1266 | 27.1266 | 0 |
| 1725571440 | 27.1266 | 0 | 0.00 | 27.1266 | 27.1266 | 27.1266 | 0 |
| 1725485040 | 27.1266 | -0.13 | -0.49 | 27.245 | 27.245 | 27.095 | 3000 |
| 1725398880 | 27.26 | -0.46 | -1.66 | 27.2647 | 27.2647 | 27.25 | 8560 |
| 1725053340 | 27.72 | -0.03 | -0.11 | 27.76 | 27.76 | 27.72 | 10231 |
| 1724966400 | 27.75 | 0.23 | 0.84 | 27.75 | 27.75 | 27.75 | 3450 |
| 1724880360 | 27.52 | -0.64 | -2.27 | 27.5688 | 27.5688 | 27.52 | 890 |
| 1724794080 | 28.16 | -0.21 | -0.74 | 28.16 | 28.16 | 28.16 | 100 |
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
