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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 30.875 | 0 | 0.00 | 30.875 | 30.875 | 30.875 | 0 |
| 1742938020 | 30.875 | -0.03 | -0.10 | 30.9 | 30.9 | 30.875 | 418 |
| 1742851620 | 30.905 | 0.36 | 1.18 | 30.735 | 30.905 | 30.655 | 709 |
| 1742592420 | 30.545 | -0.04 | -0.13 | 30.59 | 30.59 | 30.545 | 1425 |
| 1742506020 | 30.585 | 0 | 0.00 | 30.585 | 30.585 | 30.585 | 0 |
| 1742419620 | 30.585 | 0 | 0.00 | 30.585 | 30.585 | 30.585 | 0 |
| 1742333220 | 30.585 | 0.1 | 0.33 | 30.585 | 30.585 | 30.585 | 360 |
| 1742246820 | 30.485 | 0 | 0.00 | 30.485 | 30.485 | 30.485 | 0 |
| 1741987620 | 30.485 | 0.5 | 1.65 | 30.485 | 30.485 | 30.485 | 100 |
| 1741901220 | 29.99 | 0.42 | 1.42 | 29.99 | 29.99 | 29.99 | 165 |
| 1741814820 | 29.57 | 0 | 0.00 | 29.57 | 29.57 | 29.57 | 0 |
| 1741728420 | 29.57 | -0.92 | -3.00 | 30 | 30.155 | 29.55 | 344 |
| 1741642020 | 30.485 | -0.16 | -0.52 | 30.485 | 30.485 | 30.485 | 80 |
| 1741382820 | 30.645 | 0 | 0.00 | 30.645 | 30.645 | 30.645 | 0 |
| 1741296420 | 30.645 | 0 | 0.00 | 30.645 | 30.645 | 30.645 | 0 |
| 1741210020 | 30.645 | -0.04 | -0.13 | 30.71 | 30.72 | 30.645 | 293 |
| 1741123620 | 30.685 | -0.95 | -2.99 | 30.685 | 30.685 | 30.685 | 53 |
| 1741037220 | 31.63 | 0.15 | 0.46 | 31.675 | 31.675 | 31.63 | 4 |
| 1740778020 | 31.485 | 0 | 0.00 | 31.485 | 31.485 | 31.485 | 0 |
| 1740691620 | 31.485 | 0.02 | 0.06 | 31.485 | 31.485 | 31.485 | 19 |
| 1740605220 | 31.465 | 0.16 | 0.53 | 31.45 | 31.465 | 31.45 | 89 |
| 1740518820 | 31.3 | 0.01 | 0.03 | 31.3 | 31.3 | 31.3 | 82 |
| 1740432420 | 31.29 | -0.26 | -0.82 | 31.3 | 31.3 | 31.29 | 51 |
| 1740173220 | 31.55 | -0.02 | -0.05 | 31.56 | 31.56 | 31.55 | 193 |
| 1740086820 | 31.565 | 0.32 | 1.01 | 31.58 | 31.58 | 31.565 | 466 |
| 1740000420 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1739914020 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1739827620 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1739568420 | 31.25 | 0.07 | 0.24 | 31.25 | 31.25 | 31.25 | 79 |
| 1739482020 | 31.175 | 0.18 | 0.56 | 31.175 | 31.175 | 31.175 | 88 |
| 1739395620 | 31 | -0.16 | -0.51 | 30.94 | 31 | 30.94 | 462 |
| 1739309220 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1739222820 | 31.16 | 0.16 | 0.52 | 31.16 | 31.16 | 31.16 | 18 |
| 1738963620 | 31 | 0.68 | 2.23 | 30.99 | 31 | 30.975 | 772 |
| 1738877220 | 30.325 | 0 | 0.00 | 30.325 | 30.325 | 30.325 | 0 |
| 1738790820 | 30.325 | 0 | 0.00 | 30.325 | 30.325 | 30.325 | 0 |
| 1738704420 | 30.325 | 0 | 0.00 | 30.325 | 30.325 | 30.325 | 0 |
| 1738618020 | 30.325 | -0.59 | -1.89 | 30.56 | 30.56 | 30.325 | 618 |
| 1738358820 | 30.91 | 0.18 | 0.57 | 30.89 | 30.93 | 30.89 | 1372 |
| 1738272420 | 30.735 | 0.64 | 2.13 | 30.735 | 30.735 | 30.735 | 46 |
| 1738186020 | 30.095 | 0 | 0.00 | 30.095 | 30.095 | 30.095 | 0 |
| 1738099620 | 30.095 | 0 | 0.00 | 30.095 | 30.095 | 30.095 | 0 |
| 1738013220 | 30.095 | -0.2 | -0.66 | 30.095 | 30.095 | 30.095 | 170 |
| 1737754020 | 30.295 | 0 | 0.00 | 30.295 | 30.295 | 30.295 | 0 |
| 1737667620 | 30.295 | 0 | 0.00 | 30.295 | 30.295 | 30.295 | 0 |
| 1737581220 | 30.295 | -0.1 | -0.31 | 30.4 | 30.42 | 30.295 | 895 |
| 1737494820 | 30.39 | 0.09 | 0.31 | 30.365 | 30.39 | 30.295 | 1078 |
| 1737408420 | 30.295 | 0.14 | 0.45 | 30.295 | 30.295 | 30.295 | 187 |
| 1737149220 | 30.16 | 0.11 | 0.35 | 30.17 | 30.17 | 30.16 | 76 |
| 1737062820 | 30.055 | 0.05 | 0.17 | 30.045 | 30.055 | 30.045 | 70 |
| 1736976420 | 30.005 | 0.52 | 1.78 | 29.685 | 30.005 | 29.685 | 285 |
| 1736890020 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1736803620 | 29.48 | -0.17 | -0.57 | 29.405 | 29.48 | 29.405 | 140 |
| 1736544420 | 29.65 | -0.25 | -0.82 | 29.65 | 29.65 | 29.65 | 10 |
| 1736458020 | 29.895 | 0 | 0.00 | 29.895 | 29.895 | 29.895 | 0 |
| 1736371620 | 29.895 | -0.14 | -0.45 | 29.895 | 29.895 | 29.895 | 149 |
| 1736285220 | 30.03 | 0.21 | 0.70 | 30.03 | 30.03 | 30.03 | 4 |
| 1736198820 | 29.82 | 0.11 | 0.35 | 29.82 | 29.89 | 29.82 | 104 |
| 1735939620 | 29.715 | -0.19 | -0.64 | 29.355 | 29.715 | 29.355 | 94 |
| 1735853220 | 29.905 | 1.22 | 4.23 | 29.74 | 29.905 | 29.55 | 243 |
| 1735542000 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1735282800 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 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
