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 |
|---|---|---|---|---|---|---|---|
| 1742966100 | 29.69 | 0.15 | 0.51 | 29.68 | 29.69 | 29.68 | 1036 |
| 1742879700 | 29.54 | 0.17 | 0.58 | 29.6 | 29.62 | 29.51 | 2443 |
| 1742793300 | 29.37 | 0.06 | 0.20 | 29.39 | 29.4 | 29.33 | 3549 |
| 1742534100 | 29.31 | -0.26 | -0.88 | 29.36 | 29.4 | 29.28 | 3691 |
| 1742447700 | 29.57 | 0.27 | 0.92 | 29.43 | 29.57 | 29.43 | 3258 |
| 1742361300 | 29.3 | -0.17 | -0.58 | 29 | 29.38 | 29 | 8024 |
| 1742274900 | 29.47 | 0.28 | 0.96 | 29.59 | 29.59 | 29.42 | 6658 |
| 1742188500 | 29.19 | 0.25 | 0.86 | 29.07 | 29.2 | 29.07 | 5467 |
| 1741929300 | 28.94 | -0.04 | -0.14 | 28.75 | 28.94 | 28.75 | 18018 |
| 1741842900 | 28.98 | -0.14 | -0.48 | 29.05 | 29.15 | 28.95 | 40628 |
| 1741756500 | 29.12 | -0.17 | -0.58 | 29.29 | 29.29 | 29.03 | 10131 |
| 1741670100 | 29.29 | -0.57 | -1.91 | 29.75 | 29.75 | 28.95 | 38611 |
| 1741583700 | 29.86 | 0.04 | 0.13 | 28.33 | 29.86 | 27.49 | 20874 |
| 1741324500 | 29.82 | -0.59 | -1.94 | 30 | 30 | 29.79 | 28409 |
| 1741238100 | 30.41 | 0.15 | 0.50 | 30.41 | 30.42 | 30.4 | 630 |
| 1741151700 | 30.26 | -0.06 | -0.20 | 30.29 | 30.3 | 30.19 | 30379 |
| 1741065300 | 30.32 | -0.29 | -0.95 | 30.6 | 30.6 | 30.27 | 4466 |
| 1740978900 | 30.61 | 0.35 | 1.16 | 30.67 | 30.67 | 30.57 | 1111 |
| 1740719700 | 30.26 | -0.55 | -1.79 | 30.81 | 30.81 | 30.16 | 23403 |
| 1740633300 | 30.81 | 0.04 | 0.13 | 30.76 | 30.81 | 30.75 | 6616 |
| 1740546900 | 30.77 | -0.02 | -0.06 | 30.79 | 30.79 | 30.71 | 6716 |
| 1740460500 | 30.79 | -0.28 | -0.90 | 31 | 31 | 30.76 | 9449 |
| 1740374100 | 31.07 | -0.29 | -0.92 | 31 | 31.07 | 30.94 | 2238 |
| 1740114900 | 31.36 | -0.06 | -0.19 | 31.42 | 31.42 | 31.34 | 2662 |
| 1740028500 | 31.42 | -0.17 | -0.54 | 31.5 | 31.53 | 31.42 | 1666 |
| 1739942100 | 31.59 | 0.02 | 0.06 | 31.47 | 31.6 | 31.47 | 6422 |
| 1739855700 | 31.57 | 0.04 | 0.13 | 31.47 | 31.57 | 31.47 | 2839 |
| 1739769300 | 31.53 | -0.07 | -0.22 | 31.51 | 31.53 | 31.48 | 4521 |
| 1739510100 | 31.6 | 0.1 | 0.32 | 31.58 | 31.6 | 31.55 | 28252 |
| 1739423700 | 31.5 | 0.06 | 0.19 | 31.44 | 31.5 | 31.43 | 8183 |
| 1739337300 | 31.44 | 0.04 | 0.13 | 31.54 | 31.54 | 31.43 | 1929 |
| 1739250900 | 31.4 | 0.1 | 0.32 | 31.4 | 31.43 | 31.34 | 939 |
| 1739164500 | 31.3 | -0.07 | -0.22 | 31.26 | 31.31 | 31.19 | 2452 |
| 1738905300 | 31.37 | 0.05 | 0.16 | 31.37 | 31.47 | 31.35 | 12672 |
| 1738818900 | 31.32 | 0.35 | 1.13 | 31.5 | 31.5 | 31.26 | 6707 |
| 1738732500 | 30.97 | -0.02 | -0.06 | 31.06 | 31.06 | 30.95 | 11008 |
| 1738646100 | 30.99 | 0.51 | 1.67 | 31.14 | 31.14 | 30.98 | 28133 |
| 1738559700 | 30.48 | -0.85 | -2.71 | 31.2 | 31.2 | 30.48 | 38408 |
| 1738300500 | 31.33 | 0.31 | 1.00 | 31.3 | 31.39 | 31.29 | 34912 |
| 1738214100 | 31.02 | 0.11 | 0.36 | 30.92 | 31.02 | 30.85 | 7100 |
| 1738127700 | 30.91 | 0.11 | 0.36 | 30.91 | 30.92 | 30.91 | 5718 |
| 1738041300 | 30.8 | -0.61 | -1.94 | 31.6 | 31.6 | 30.78 | 34079 |
| 1737695700 | 31.41 | 0.06 | 0.19 | 31.31 | 31.44 | 31.31 | 4689 |
| 1737609300 | 31.35 | 0.27 | 0.87 | 31.28 | 31.35 | 31.28 | 1331 |
| 1737522900 | 31.08 | 0.38 | 1.24 | 30.85 | 31.35 | 30.56 | 9048 |
| 1737436500 | 30.7 | 0 | 0.00 | 30.82 | 30.85 | 30.64 | 5008 |
| 1737350100 | 30.7 | 0.18 | 0.59 | 30.69 | 30.72 | 30.63 | 2135 |
| 1737090900 | 30.52 | 0.21 | 0.69 | 30.51 | 30.55 | 30.48 | 3510 |
| 1737004500 | 30.31 | 0.39 | 1.30 | 30.34 | 30.34 | 30.25 | 13611 |
| 1736918100 | 29.92 | 0.07 | 0.23 | 29.99 | 30 | 29.92 | 4181 |
| 1736831700 | 29.85 | 0.14 | 0.47 | 29.9 | 29.91 | 29.85 | 2376 |
| 1736745300 | 29.71 | -0.29 | -0.97 | 30 | 30 | 29.68 | 3487 |
| 1736486100 | 30 | -0.22 | -0.73 | 30.24 | 30.29 | 30 | 2196 |
| 1736399700 | 30.22 | -0.06 | -0.20 | 30.37 | 30.37 | 30.22 | 4390 |
| 1736313300 | 30.28 | -0.12 | -0.39 | 30.42 | 30.42 | 30.25 | 6053 |
| 1736226900 | 30.4 | 0.28 | 0.93 | 30.35 | 30.42 | 30.35 | 6622 |
| 1736140500 | 30.12 | 0.12 | 0.40 | 30.19 | 30.19 | 30.12 | 3437 |
| 1735881300 | 30 | 0 | 0.00 | 29.89 | 30 | 29.88 | 987 |
| 1735794900 | 30 | -0.09 | -0.30 | 30.28 | 30.28 | 29.82 | 1903 |
| 1735617660 | 30.09 | -0.28 | -0.92 | 30.39 | 30.39 | 30.03 | 182 |
| 1735535700 | 30.37 | -0.24 | -0.78 | 30.61 | 30.61 | 30.37 | 106 |
| 1735276500 | 30.61 | 0.27 | 0.89 | 30.5 | 30.69 | 30.5 | 23269 |
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
