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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 30.567 | 0.08 | 0.28 | 30.567 | 30.567 | 30.567 | 0 |
| 1732555800 | 30.483 | 0.14 | 0.47 | 30.483 | 30.483 | 30.483 | 0 |
| 1732296600 | 30.339 | -0.06 | -0.20 | 30.339 | 30.339 | 30.339 | 0 |
| 1732210200 | 30.4 | 0.46 | 1.55 | 30.4 | 30.4 | 30.4 | 83 |
| 1732123800 | 29.937 | -0.35 | -1.17 | 29.941 | 29.941 | 29.937 | 84 |
| 1732037400 | 30.29 | 0.14 | 0.47 | 30.16 | 30.29 | 30.16 | 84 |
| 1731951000 | 30.149 | 0.15 | 0.49 | 30.222 | 30.222 | 30.149 | 20 |
| 1731691800 | 30.001 | 0.03 | 0.09 | 30.001 | 30.001 | 30.001 | 0 |
| 1731605400 | 29.975 | -0.2 | -0.67 | 29.975 | 29.975 | 29.975 | 0 |
| 1731519000 | 30.177 | 0 | 0.00 | 30.177 | 30.177 | 30.177 | 0 |
| 1731432600 | 30.177 | 0.1 | 0.32 | 30.177 | 30.177 | 30.177 | 0 |
| 1731346200 | 30.08 | 0.05 | 0.16 | 29.999 | 30.08 | 29.999 | 200 |
| 1731087000 | 30.031 | 0.21 | 0.71 | 31.077 | 31.077 | 30.021 | 103 |
| 1731000600 | 29.82 | 0.01 | 0.04 | 29.773 | 29.82 | 29.773 | 534 |
| 1730914200 | 29.807 | 0.06 | 0.21 | 29.807 | 29.807 | 29.807 | 0 |
| 1730827800 | 29.746 | -0.04 | -0.13 | 29.746 | 29.746 | 29.746 | 0 |
| 1730741400 | 29.785 | 0.05 | 0.17 | 29.777 | 29.785 | 29.777 | 166 |
| 1730482200 | 29.735 | -0.13 | -0.44 | 29.737 | 29.737 | 29.735 | 2 |
| 1730395800 | 29.866 | 0.14 | 0.48 | 29.857 | 29.866 | 29.857 | 47 |
| 1730309400 | 29.723 | -0.07 | -0.22 | 29.733 | 29.733 | 29.723 | 57 |
| 1730223000 | 29.79 | -0.09 | -0.30 | 29.79 | 29.79 | 29.79 | 0 |
| 1730136600 | 29.879 | -0.13 | -0.43 | 29.781 | 29.879 | 29.781 | 173 |
| 1729873800 | 30.008 | -0.08 | -0.26 | 30.021 | 30.021 | 30.008 | 3 |
| 1729787400 | 30.086 | 0.15 | 0.49 | 30.086 | 30.086 | 30.086 | 0 |
| 1729701000 | 29.938 | -0.33 | -1.10 | 30.06 | 30.06 | 29.938 | 149 |
| 1729614600 | 30.27 | -0.04 | -0.15 | 30.252 | 30.27 | 30.195 | 151 |
| 1729528200 | 30.314 | -0.03 | -0.11 | 30.384 | 30.384 | 30.314 | 15 |
| 1729269000 | 30.347 | -0.04 | -0.14 | 30.344 | 30.347 | 30.344 | 47 |
| 1729182600 | 30.391 | 0.01 | 0.02 | 30.391 | 30.391 | 30.391 | 0 |
| 1729096200 | 30.385 | 0.01 | 0.03 | 30.403 | 30.403 | 30.385 | 6 |
| 1729009800 | 30.377 | 0.11 | 0.35 | 30.377 | 30.377 | 30.377 | 0 |
| 1728923400 | 30.272 | -0.01 | -0.02 | 30.272 | 30.272 | 30.272 | 0 |
| 1728664200 | 30.278 | -0.04 | -0.14 | 30.344 | 30.344 | 30.278 | 197 |
| 1728577800 | 30.32 | -0.05 | -0.15 | 30.276 | 30.32 | 30.276 | 8 |
| 1728491400 | 30.367 | -0 | -0.01 | 30.367 | 30.367 | 30.367 | 0 |
| 1728405000 | 30.371 | 0.02 | 0.08 | 30.371 | 30.371 | 30.371 | 0 |
| 1728318600 | 30.346 | -0.25 | -0.80 | 30.346 | 30.346 | 30.346 | 0 |
| 1728059400 | 30.592 | 0.12 | 0.40 | 30.604 | 30.604 | 30.592 | 50 |
| 1727973000 | 30.471 | -0.53 | -1.71 | 30.471 | 30.471 | 30.471 | 0 |
| 1727886600 | 31 | -0.05 | -0.15 | 31 | 31 | 31 | 0 |
| 1727800200 | 31.048 | -0.1 | -0.31 | 30.783 | 31.048 | 30.783 | 546 |
| 1727713800 | 31.146 | 0.21 | 0.67 | 31.123 | 31.146 | 31.123 | 300 |
| 1727454600 | 30.94 | 0.36 | 1.17 | 30.984 | 30.984 | 30.94 | 30 |
| 1727368200 | 30.583 | -0.1 | -0.32 | 30.583 | 30.583 | 30.583 | 0 |
| 1727281800 | 30.68 | -0.07 | -0.22 | 30.722 | 30.722 | 30.68 | 1495 |
| 1727195400 | 30.747 | -0.04 | -0.12 | 30.747 | 30.747 | 30.747 | 0 |
| 1727109000 | 30.783 | 0.05 | 0.18 | 30.783 | 30.783 | 30.783 | 0 |
| 1726849800 | 30.728 | -0.36 | -1.16 | 30.891 | 30.93 | 30.728 | 545 |
| 1726763400 | 31.088 | -0.23 | -0.74 | 31.123 | 31.123 | 31.088 | 375 |
| 1726677000 | 31.32 | -0.28 | -0.89 | 31.374 | 31.374 | 31.312 | 40 |
| 1726590600 | 31.602 | -0.2 | -0.62 | 31.602 | 31.602 | 31.602 | 0 |
| 1726504200 | 31.798 | 0.18 | 0.57 | 31.798 | 31.798 | 31.798 | 0 |
| 1726245000 | 31.618 | 0.16 | 0.51 | 31.616 | 31.618 | 31.616 | 7 |
| 1726158600 | 31.457 | -0.2 | -0.63 | 31.457 | 31.457 | 31.457 | 0 |
| 1726072200 | 31.657 | 0.36 | 1.16 | 31.663 | 31.663 | 31.657 | 15 |
| 1725985800 | 31.293 | -0.05 | -0.14 | 31.22 | 31.293 | 31.22 | 4 |
| 1725899400 | 31.338 | 0.1 | 0.31 | 31.226 | 31.338 | 31.226 | 10 |
| 1725640200 | 31.24 | 0.1 | 0.31 | 31.24 | 31.24 | 31.24 | 0 |
| 1725553800 | 31.143 | 0.27 | 0.87 | 31.143 | 31.143 | 31.143 | 0 |
| 1725467400 | 30.873 | 0.27 | 0.89 | 30.907 | 30.907 | 30.873 | 2 |
| 1725381000 | 30.601 | -0.12 | -0.37 | 30.601 | 30.601 | 30.601 | 0 |
| 1725294600 | 30.716 | -0.06 | -0.20 | 30.716 | 30.716 | 30.716 | 8 |
| 1725035400 | 30.777 | 0.06 | 0.21 | 30.777 | 30.794 | 30.777 | 32 |
| 1724949000 | 30.713 | -0.01 | -0.02 | 30.713 | 30.713 | 30.713 | 0 |
| 1724862600 | 30.718 | 0.13 | 0.43 | 30.693 | 30.718 | 30.693 | 10 |
| 1724776200 | 30.585 | -0.2 | -0.66 | 30.585 | 30.585 | 30.585 | 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
