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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 29.82 | 0.1 | 0.34 | 29.61 | 29.82 | 29.41 | 1100 |
| 1740696000 | 29.72 | -0.43 | -1.43 | 30 | 30.46 | 29.72 | 1320 |
| 1740609600 | 30.15 | 0.38 | 1.28 | 30.37 | 30.37 | 30.15 | 405 |
| 1740523200 | 29.77 | -0.39 | -1.29 | 29.55 | 29.85 | 29.41 | 2925 |
| 1740436800 | 30.16 | -0.31 | -1.02 | 29.64 | 30.22 | 29.62 | 1901 |
| 1740177600 | 30.47 | -1.05 | -3.33 | 31.21 | 31.21 | 30.45 | 1206 |
| 1740091200 | 31.52 | -0.7 | -2.17 | 32 | 32 | 31.22 | 400 |
| 1740004800 | 32.22 | -0.33 | -1.01 | 32.14 | 32.22 | 32.14 | 600 |
| 1739918400 | 32.549999 | 0.32 | 0.99 | 32.43 | 32.549999 | 32.14 | 5407 |
| 1739572800 | 32.229999 | -0.34 | -1.04 | 32.189999 | 32.229999 | 32.049999 | 618 |
| 1739486400 | 32.57 | 0.05 | 0.15 | 32.65 | 32.65 | 32.43 | 2061 |
| 1739400000 | 32.52 | 0.01 | 0.03 | 32.189999 | 32.54 | 32.189999 | 509 |
| 1739313600 | 32.509999 | -0.48 | -1.45 | 32.799999 | 32.799999 | 32.509999 | 506 |
| 1739227200 | 32.99 | 0.61 | 1.88 | 32.81 | 33.049999 | 32.81 | 600 |
| 1738968000 | 32.38 | -0.1 | -0.31 | 32.75 | 32.75 | 32.38 | 2500 |
| 1738881600 | 32.479999 | -0.2 | -0.61 | 32.439999 | 32.479999 | 32.439999 | 100 |
| 1738795200 | 32.68 | 0.24 | 0.74 | 32.34 | 32.68 | 32.34 | 1100 |
| 1738708800 | 32.439999 | -0.11 | -0.34 | 32.58 | 32.58 | 32.34 | 6577 |
| 1738622400 | 32.549999 | -0.23 | -0.70 | 32.13 | 32.65 | 32.13 | 3003 |
| 1738363200 | 32.78 | 0.19 | 0.58 | 33.07 | 33.07 | 32.7 | 5700 |
| 1738276800 | 32.59 | 0.3 | 0.93 | 32.61 | 32.61 | 32.33 | 831 |
| 1738190400 | 32.29 | -0.2 | -0.62 | 32.32 | 32.35 | 32.189999 | 700 |
| 1738104000 | 32.49 | 1.3 | 4.17 | 32.2 | 32.49 | 32.2 | 4525 |
| 1738017600 | 31.19 | -0.92 | -2.87 | 31.32 | 31.75 | 31.08 | 29642 |
| 1737758400 | 32.11 | 0.11 | 0.34 | 32.299999 | 32.299999 | 32.1 | 700 |
| 1737672000 | 32 | 0.1 | 0.31 | 31.92 | 32 | 31.72 | 3475 |
| 1737585600 | 31.9 | 0.48 | 1.53 | 32.02 | 32.02 | 31.88 | 5513 |
| 1737499200 | 31.42 | 0.57 | 1.85 | 31.16 | 31.42 | 31.16 | 500 |
| 1737412800 | 30.85 | -0.24 | -0.77 | 30.85 | 30.85 | 30.85 | 1 |
| 1737153600 | 31.09 | 0.28 | 0.91 | 30.98 | 31.13 | 30.98 | 300 |
| 1737067200 | 30.81 | 0.3 | 0.98 | 30.61 | 30.94 | 30.61 | 1134 |
| 1736980800 | 30.51 | 0.58 | 1.94 | 30.57 | 30.57 | 30.51 | 200 |
| 1736894400 | 29.93 | 0.22 | 0.74 | 29.85 | 30.1 | 29.85 | 620 |
| 1736808000 | 29.71 | -0.34 | -1.13 | 29.89 | 29.89 | 29.54 | 960 |
| 1736548800 | 30.05 | -0.53 | -1.73 | 29.96 | 30.17 | 29.86 | 1422 |
| 1736462400 | 30.58 | 0.09 | 0.30 | 30.58 | 30.58 | 30.58 | 0 |
| 1736376000 | 30.49 | 0.07 | 0.23 | 30.22 | 30.55 | 30.22 | 600 |
| 1736289600 | 30.42 | -0.65 | -2.09 | 31.01 | 31.01 | 30.42 | 1000 |
| 1736203200 | 31.07 | 0.18 | 0.58 | 31.21 | 31.29 | 31.05 | 1001 |
| 1735944000 | 30.89 | 0.65 | 2.15 | 30.76 | 30.89 | 30.5 | 1600 |
| 1735857600 | 30.24 | 0.14 | 0.47 | 30.68 | 30.68 | 30.19 | 887 |
| 1735684800 | 30.1 | -0.26 | -0.86 | 30.31 | 30.31 | 30.1 | 700 |
| 1735598400 | 30.36 | -0.51 | -1.65 | 30.3 | 30.45 | 30.15 | 558 |
| 1735339200 | 30.87 | -0.17 | -0.55 | 30.97 | 30.97 | 30.59 | 915 |
| 1735080000 | 31.04 | 0 | 0.00 | 31.04 | 31.04 | 31.04 | 0 |
| 1734993600 | 31.04 | -0.04 | -0.13 | 30.88 | 31.11 | 30.88 | 600 |
| 1734734400 | 31.08 | 0.51 | 1.67 | 30.97 | 31.18 | 30.94 | 11400 |
| 1734648000 | 30.57 | -0.16 | -0.52 | 30.59 | 30.66 | 30.5 | 700 |
| 1734561600 | 30.73 | -1.12 | -3.52 | 31.8 | 31.82 | 30.73 | 12652 |
| 1734475200 | 31.85 | -0.02 | -0.06 | 31.89 | 31.89 | 31.85 | 600 |
| 1734388800 | 31.87 | 0.48 | 1.53 | 31.68 | 31.89 | 31.59 | 6802 |
| 1734129600 | 31.39 | -0.39 | -1.23 | 31.68 | 31.68 | 31.33 | 401 |
| 1734043200 | 31.78 | 0.15 | 0.47 | 31.59 | 31.78 | 31.59 | 4200 |
| 1733956800 | 31.63 | 0.56 | 1.80 | 31.25 | 31.63 | 31.25 | 14130 |
| 1733870400 | 31.07 | -0.81 | -2.54 | 31.8 | 31.8 | 31 | 2316 |
| 1733784000 | 31.88 | -0.62 | -1.91 | 32.28 | 32.28 | 31.86 | 700 |
| 1733524800 | 32.5 | 1.15 | 3.67 | 32.22 | 32.6 | 32.22 | 1400 |
| 1733438400 | 31.35 | -0.21 | -0.67 | 31.63 | 31.63 | 31.35 | 1192 |
| 1733352000 | 31.56 | 1.04 | 3.41 | 31.55 | 31.66 | 31.45 | 1530 |
| 1733265600 | 30.52 | 0.22 | 0.73 | 30.41 | 30.52 | 30.33 | 500 |
| 1733179200 | 30.3 | 0.13 | 0.43 | 30.33 | 30.33 | 30.3 | 475 |
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
