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 |
|---|---|---|---|---|---|---|---|
| 1743008100 | 28.56 | 0.16 | 0.58 | 28.56 | 28.56 | 28.56 | 20 |
| 1742921700 | 28.395 | -0.31 | -1.06 | 28.4 | 28.4 | 28.395 | 300 |
| 1742835300 | 28.7 | 0.11 | 0.37 | 28.7 | 28.7 | 28.7 | 10 |
| 1742576100 | 28.595 | 0.09 | 0.32 | 28.625 | 28.63 | 28.5 | 254 |
| 1742489700 | 28.505 | 0.21 | 0.74 | 28.51 | 28.51 | 28.505 | 25 |
| 1742403300 | 28.295 | -0.37 | -1.27 | 28.295 | 28.295 | 28.295 | 9 |
| 1742316900 | 28.66 | -0.13 | -0.43 | 28.66 | 28.66 | 28.66 | 150 |
| 1742230500 | 28.785 | 0.59 | 2.07 | 28.52 | 28.785 | 28.405 | 157 |
| 1741971300 | 28.2 | -0.18 | -0.62 | 28.2 | 28.2 | 28.2 | 6 |
| 1741884900 | 28.375 | 0 | 0.00 | 28.375 | 28.375 | 28.375 | 0 |
| 1741798500 | 28.375 | 0.05 | 0.16 | 28.375 | 28.375 | 28.375 | 2 |
| 1741712100 | 28.33 | -0.03 | -0.11 | 28.48 | 28.48 | 28.33 | 294 |
| 1741625700 | 28.36 | 0.45 | 1.61 | 27.905 | 28.545 | 27.905 | 94 |
| 1741366500 | 27.91 | -0.13 | -0.45 | 27.91 | 27.91 | 27.91 | 15 |
| 1741280100 | 28.035 | -1.47 | -4.97 | 28.035 | 28.035 | 28.035 | 18 |
| 1741193700 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1741107300 | 29.5 | 0.09 | 0.31 | 29.5 | 29.5 | 29.5 | 237 |
| 1741020900 | 29.41 | -0.38 | -1.26 | 29.43 | 29.465 | 29.41 | 49 |
| 1740761700 | 29.785 | 0 | 0.00 | 29.785 | 29.785 | 29.785 | 0 |
| 1740675300 | 29.785 | -0.22 | -0.72 | 29.785 | 29.785 | 29.785 | 15 |
| 1740588900 | 30 | 0.11 | 0.35 | 30.04 | 30.04 | 30 | 81 |
| 1740502500 | 29.895 | 0 | 0.00 | 29.895 | 29.895 | 29.895 | 0 |
| 1740416100 | 29.895 | 0.32 | 1.10 | 30.13 | 30.13 | 29.895 | 51 |
| 1740156900 | 29.57 | 0 | 0.00 | 29.57 | 29.57 | 29.57 | 0 |
| 1740070500 | 29.57 | 0.07 | 0.24 | 29.57 | 29.57 | 29.57 | 30 |
| 1739984100 | 29.5 | -0.45 | -1.49 | 29.485 | 29.5 | 29.485 | 1009 |
| 1739897700 | 29.945 | 0.1 | 0.34 | 29.76 | 29.97 | 29.76 | 309 |
| 1739811300 | 29.845 | -0.3 | -0.98 | 30.11 | 30.11 | 29.845 | 575 |
| 1739552100 | 30.14 | 0.12 | 0.40 | 30.14 | 30.14 | 30.14 | 100 |
| 1739465700 | 30.02 | -0.08 | -0.27 | 30 | 30.02 | 30 | 171 |
| 1739379300 | 30.1 | 0.02 | 0.07 | 30.1 | 30.1 | 30.1 | 166 |
| 1739292900 | 30.08 | -0.27 | -0.87 | 30.08 | 30.08 | 30.08 | 50 |
| 1739206500 | 30.345 | 0.27 | 0.88 | 30.36 | 30.39 | 30.295 | 684 |
| 1738947300 | 30.08 | -0.15 | -0.48 | 30.08 | 30.08 | 30.08 | 34 |
| 1738860900 | 30.225 | 0.71 | 2.41 | 30.225 | 30.225 | 30.225 | 200 |
| 1738774500 | 29.515 | 0 | 0.00 | 29.515 | 29.515 | 29.515 | 0 |
| 1738688100 | 29.515 | -0.17 | -0.56 | 29.515 | 29.515 | 29.515 | 31 |
| 1738601700 | 29.68 | -0.13 | -0.42 | 29.55 | 29.68 | 29.55 | 35 |
| 1738342500 | 29.805 | 0 | 0.00 | 29.805 | 29.805 | 29.805 | 0 |
| 1738256100 | 29.805 | 0.63 | 2.18 | 29.805 | 29.805 | 29.805 | 2 |
| 1738169700 | 29.17 | 0 | 0.00 | 29.17 | 29.17 | 29.17 | 0 |
| 1738083300 | 29.17 | 0 | 0.00 | 29.17 | 29.17 | 29.17 | 0 |
| 1737996900 | 29.17 | 0.48 | 1.66 | 29.17 | 29.17 | 29.17 | 8 |
| 1737737700 | 28.695 | 0 | 0.00 | 28.695 | 28.695 | 28.695 | 0 |
| 1737651300 | 28.695 | -0.06 | -0.19 | 28.725 | 28.725 | 28.695 | 112 |
| 1737564900 | 28.75 | -0.12 | -0.42 | 28.955 | 28.955 | 28.75 | 101 |
| 1737478500 | 28.87 | -0.03 | -0.09 | 28.815 | 28.87 | 28.815 | 28 |
| 1737392100 | 28.895 | -0.01 | -0.03 | 28.965 | 28.965 | 28.895 | 1305 |
| 1737132900 | 28.905 | 0.41 | 1.44 | 28.91 | 28.91 | 28.905 | 269 |
| 1737046500 | 28.495 | -0.32 | -1.11 | 28.845 | 28.845 | 28.495 | 2431 |
| 1736960100 | 28.815 | 1.15 | 4.16 | 28.815 | 28.815 | 28.815 | 14 |
| 1736873700 | 27.665 | -0.13 | -0.47 | 27.99 | 27.99 | 27.65 | 314 |
| 1736787300 | 27.795 | -0.2 | -0.71 | 27.75 | 27.795 | 27.75 | 45 |
| 1736528100 | 27.995 | -0.11 | -0.37 | 28.07 | 28.07 | 27.9 | 471 |
| 1736441700 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1736355300 | 28.1 | -0.93 | -3.20 | 28.1 | 28.11 | 28.1 | 322 |
| 1736268900 | 29.03 | 0 | 0.00 | 29.03 | 29.03 | 29.03 | 0 |
| 1736182500 | 29.03 | -0.03 | -0.10 | 29.03 | 29.03 | 29.03 | 4 |
| 1735923300 | 29.06 | 0.06 | 0.21 | 29.06 | 29.06 | 29.06 | 100 |
| 1735836900 | 29 | -0.13 | -0.45 | 28.985 | 29 | 28.985 | 97 |
| 1735577700 | 29.13 | 0.23 | 0.80 | 29.13 | 29.13 | 29.13 | 4 |
| 1735318500 | 28.9 | 0.1 | 0.36 | 28.89 | 28.9 | 28.87 | 259 |
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
