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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 29.79 | 0.05 | 0.17 | 29.79 | 29.79 | 29.79 | 0 |
| 1732660800 | 29.74 | 0.08 | 0.27 | 29.74 | 29.74 | 29.74 | 0 |
| 1732574400 | 29.66 | 0.32 | 1.09 | 29.66 | 29.66 | 29.66 | 315 |
| 1732315200 | 29.34 | 0.12 | 0.41 | 29.31 | 29.34 | 29.3 | 900 |
| 1732228800 | 29.22 | 0.1 | 0.34 | 29.21 | 29.23 | 29.21 | 2075 |
| 1732142400 | 29.12 | 0.05 | 0.17 | 29.12 | 29.12 | 29.12 | 6 |
| 1732056000 | 29.07 | -0.02 | -0.07 | 29.02 | 29.08 | 29.02 | 1227 |
| 1731969600 | 29.09 | 0 | 0.00 | 29.09 | 29.09 | 29.09 | 100 |
| 1731710400 | 29.09 | 0.17 | 0.59 | 29.09 | 29.09 | 29.09 | 0 |
| 1731624000 | 28.92 | 0.05 | 0.17 | 28.92 | 28.92 | 28.92 | 0 |
| 1731537600 | 28.87 | 0.1 | 0.35 | 28.87 | 28.87 | 28.87 | 0 |
| 1731451200 | 28.77 | -0.36 | -1.24 | 28.65 | 28.77 | 28.65 | 100 |
| 1731364800 | 29.13 | 0.19 | 0.66 | 28.85 | 29.13 | 28.85 | 300 |
| 1731105600 | 28.94 | 0.32 | 1.12 | 28.94 | 28.94 | 28.94 | 115 |
| 1731019200 | 28.62 | -0.15 | -0.52 | 28.65 | 28.66 | 28.62 | 1800 |
| 1730932800 | 28.77 | -0.4 | -1.37 | 28.79 | 28.83 | 28.49 | 21600 |
| 1730846400 | 29.17 | 0.28 | 0.97 | 29.17 | 29.17 | 29.17 | 0 |
| 1730760000 | 28.89 | -0.01 | -0.03 | 28.89 | 28.89 | 28.89 | 47 |
| 1730497200 | 28.9 | -0.08 | -0.28 | 29.05 | 29.05 | 28.9 | 4788 |
| 1730410800 | 28.98 | 0.13 | 0.45 | 29.04 | 29.04 | 28.98 | 14785 |
| 1730324400 | 28.85 | -0.25 | -0.86 | 28.85 | 28.85 | 28.85 | 100 |
| 1730238000 | 29.1 | -0.27 | -0.92 | 29.26 | 29.26 | 29.1 | 2500 |
| 1730151600 | 29.37 | 0.23 | 0.79 | 29.37 | 29.37 | 29.37 | 100 |
| 1729892400 | 29.14 | -0.16 | -0.55 | 29.21 | 29.31 | 29.14 | 600 |
| 1729806000 | 29.3 | -0.14 | -0.48 | 29.32 | 29.32 | 29.3 | 100 |
| 1729719600 | 29.44 | -0.05 | -0.17 | 29.44 | 29.44 | 29.44 | 0 |
| 1729633200 | 29.49 | -0.14 | -0.47 | 29.5 | 29.53 | 29.36 | 11200 |
| 1729546800 | 29.63 | -0.25 | -0.84 | 29.8 | 29.8 | 29.63 | 200 |
| 1729287600 | 29.88 | 0.15 | 0.50 | 29.8 | 29.9 | 29.8 | 1255 |
| 1729201200 | 29.73 | -0.01 | -0.03 | 29.73 | 29.73 | 29.73 | 0 |
| 1729114800 | 29.74 | 0.24 | 0.81 | 29.62 | 29.75 | 29.62 | 8100 |
| 1729028400 | 29.5 | 0.13 | 0.44 | 29.77 | 29.81 | 29.5 | 12000 |
| 1728682800 | 29.37 | 0.19 | 0.65 | 29.3 | 29.37 | 29.3 | 100 |
| 1728596400 | 29.18 | -0.21 | -0.71 | 29.18 | 29.18 | 29.18 | 100 |
| 1728510000 | 29.39 | 0.19 | 0.65 | 29.39 | 29.39 | 29.39 | 0 |
| 1728423600 | 29.2 | 0.04 | 0.14 | 29.22 | 29.27 | 29.19 | 7700 |
| 1728337200 | 29.16 | -0.26 | -0.88 | 29.16 | 29.16 | 29.16 | 1 |
| 1728078000 | 29.42 | -0.11 | -0.37 | 29.33 | 29.42 | 29.29 | 8002 |
| 1727991600 | 29.53 | -0.28 | -0.94 | 29.49 | 29.53 | 29.42 | 1600 |
| 1727905200 | 29.81 | 0.01 | 0.03 | 29.57 | 29.81 | 29.51 | 8142 |
| 1727818800 | 29.8 | -0.11 | -0.37 | 29.8 | 29.8 | 29.8 | 100 |
| 1727732400 | 29.91 | -0.14 | -0.47 | 29.91 | 29.91 | 29.91 | 100 |
| 1727473200 | 30.05 | 0.14 | 0.47 | 30.05 | 30.05 | 30.05 | 0 |
| 1727386800 | 29.91 | 0.16 | 0.54 | 30.03 | 30.03 | 29.89 | 3900 |
| 1727300400 | 29.75 | -0.13 | -0.44 | 29.75 | 29.75 | 29.75 | 100 |
| 1727214000 | 29.88 | -0.16 | -0.53 | 29.88 | 29.88 | 29.88 | 0 |
| 1727127600 | 30.04 | 0.15 | 0.50 | 30.14 | 30.14 | 30.04 | 100 |
| 1726868400 | 29.89 | -0.01 | -0.03 | 29.89 | 29.89 | 29.89 | 0 |
| 1726782000 | 29.9 | -0.07 | -0.23 | 30.02 | 30.06 | 29.79 | 12000 |
| 1726695600 | 29.97 | -0.14 | -0.46 | 30 | 30.13 | 29.97 | 22513 |
| 1726609200 | 30.11 | 0.03 | 0.10 | 30.08 | 30.11 | 30.08 | 1200 |
| 1726522800 | 30.08 | 0.2 | 0.67 | 30.02 | 30.08 | 30.02 | 300 |
| 1726263600 | 29.88 | 0.25 | 0.84 | 29.89 | 29.89 | 29.81 | 300 |
| 1726177200 | 29.63 | 0.22 | 0.75 | 29.69 | 29.69 | 29.63 | 100 |
| 1726090800 | 29.41 | 0.28 | 0.96 | 29.1 | 29.41 | 29.06 | 8000 |
| 1726004400 | 29.13 | 0.13 | 0.45 | 29.04 | 29.13 | 29.04 | 3600 |
| 1725918000 | 29 | 0.3 | 1.05 | 29 | 29 | 29 | 0 |
| 1725658800 | 28.7 | 0.06 | 0.21 | 29 | 29.02 | 28.7 | 7900 |
| 1725572400 | 28.64 | 0.13 | 0.46 | 28.94 | 29 | 28.64 | 7500 |
| 1725486000 | 28.51 | 0.03 | 0.11 | 28.62 | 28.73 | 28.51 | 7500 |
| 1725399600 | 28.48 | -0.27 | -0.94 | 28.79 | 28.79 | 28.48 | 11400 |
| 1725054000 | 28.75 | 0.2 | 0.70 | 28.76 | 28.77 | 28.64 | 1500 |
| 1724967600 | 28.55 | -0.05 | -0.17 | 28.6 | 28.68 | 28.55 | 7200 |
| 1724881200 | 28.6 | -0.01 | -0.03 | 28.64 | 28.64 | 28.58 | 1000 |
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
