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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 29.41 | 0.09 | 0.31 | 29.34 | 29.41 | 29.34 | 9244 |
| 1732228800 | 29.32 | 0.03 | 0.10 | 29.25 | 29.35 | 29.25 | 12361 |
| 1732142400 | 29.29 | -0.04 | -0.14 | 29.31 | 29.31 | 29.25 | 3354 |
| 1732056000 | 29.33 | -0.04 | -0.14 | 29.22 | 29.35 | 29.22 | 18160 |
| 1731969600 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.35 | 11766 |
| 1731710400 | 29.37 | -0.06 | -0.20 | 29.37 | 29.37 | 29.34 | 7040 |
| 1731624000 | 29.43 | 0.03 | 0.10 | 29.37 | 29.5 | 29.37 | 11601 |
| 1731537600 | 29.4 | -0.04 | -0.14 | 29.47 | 29.47 | 29.38 | 14959 |
| 1731451200 | 29.44 | -0.12 | -0.41 | 29.5 | 29.53 | 29.42 | 14668 |
| 1731364800 | 29.56 | 0.02 | 0.07 | 29.6 | 29.6 | 29.54 | 4605 |
| 1731105600 | 29.54 | 0.06 | 0.20 | 29.46 | 29.54 | 29.46 | 4036 |
| 1731019200 | 29.48 | 0.17 | 0.58 | 29.29 | 29.48 | 29.29 | 12796 |
| 1730932800 | 29.31 | 0.16 | 0.55 | 29.22 | 29.31 | 29.2 | 4722 |
| 1730846400 | 29.15 | 0.08 | 0.28 | 29.05 | 29.15 | 29.05 | 9316 |
| 1730760000 | 29.07 | 0.01 | 0.03 | 29.07 | 29.12 | 29.05 | 11501 |
| 1730497200 | 29.06 | 0.02 | 0.07 | 28.98 | 29.15 | 28.98 | 29417 |
| 1730410800 | 29.04 | -0.12 | -0.41 | 29.07 | 29.09 | 29 | 17620 |
| 1730324400 | 29.16 | -0.07 | -0.24 | 29.22 | 29.29 | 29.16 | 7063 |
| 1730238000 | 29.23 | 0.02 | 0.07 | 29.14 | 29.23 | 29.14 | 10706 |
| 1730151600 | 29.21 | 0.06 | 0.21 | 29.21 | 29.23 | 29.2 | 5770 |
| 1729892400 | 29.15 | -0.02 | -0.07 | 29.19 | 29.24 | 29.15 | 5532 |
| 1729806000 | 29.17 | 0.06 | 0.21 | 29.08 | 29.18 | 29.08 | 8914 |
| 1729719600 | 29.11 | -0.13 | -0.44 | 29.2 | 29.2 | 29.07 | 5462 |
| 1729633200 | 29.24 | -0.01 | -0.03 | 29.24 | 29.24 | 29.19 | 3463 |
| 1729546800 | 29.25 | -0.14 | -0.48 | 29.38 | 29.38 | 29.25 | 13430 |
| 1729287600 | 29.39 | 0.08 | 0.27 | 29.31 | 29.4 | 29.31 | 8547 |
| 1729201200 | 29.31 | -0.02 | -0.07 | 29.36 | 29.36 | 29.31 | 4878 |
| 1729114800 | 29.33 | 0.07 | 0.24 | 29.34 | 29.35 | 29.31 | 19334 |
| 1729028400 | 29.26 | 0.05 | 0.17 | 29.34 | 29.34 | 29.26 | 18205 |
| 1728682800 | 29.21 | 0.11 | 0.38 | 29.08 | 29.23 | 29.08 | 6567 |
| 1728596400 | 29.1 | 0.1 | 0.34 | 29.05 | 29.1 | 29.04 | 5129 |
| 1728510000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1728423600 | 29 | 0.04 | 0.14 | 28.9 | 29 | 28.9 | 18760 |
| 1728337200 | 28.96 | -0.05 | -0.17 | 29.03 | 29.03 | 28.93 | 48700 |
| 1728078000 | 29.01 | 0.01 | 0.03 | 29.09 | 29.09 | 28.98 | 2666 |
| 1727991600 | 29 | -0.09 | -0.31 | 29 | 29.02 | 28.98 | 5466 |
| 1727905200 | 29.09 | -0.06 | -0.21 | 29.12 | 29.12 | 29.06 | 4597 |
| 1727818800 | 29.15 | -0.17 | -0.58 | 29.28 | 29.28 | 29.14 | 16577 |
| 1727730000 | 29.32 | -0.01 | -0.03 | 29.3 | 29.32 | 29.27 | 8624 |
| 1727473200 | 29.33 | 0.07 | 0.24 | 29.28 | 29.34 | 29.28 | 2695 |
| 1727386800 | 29.26 | 0.1 | 0.34 | 29.31 | 29.31 | 29.23 | 9868 |
| 1727300400 | 29.16 | -0.07 | -0.24 | 29.21 | 29.21 | 29.16 | 17402 |
| 1727214000 | 29.23 | 0.02 | 0.07 | 29.2 | 29.24 | 29.2 | 11620 |
| 1727127600 | 29.21 | 0.02 | 0.07 | 29.15 | 29.21 | 29.15 | 11903 |
| 1726868400 | 29.19 | -0.04 | -0.14 | 29.2 | 29.2 | 29.16 | 5045 |
| 1726782000 | 29.23 | 0.14 | 0.48 | 29.28 | 29.28 | 29.23 | 5367 |
| 1726695600 | 29.09 | -0.04 | -0.14 | 29.14 | 29.22 | 29.08 | 43657 |
| 1726609200 | 29.13 | -0.04 | -0.14 | 29.2 | 29.2 | 29.13 | 3956 |
| 1726522800 | 29.17 | 0.09 | 0.31 | 29.16 | 29.17 | 29.16 | 2014 |
| 1726263600 | 29.08 | 0.1 | 0.35 | 29 | 29.1 | 29 | 10213 |
| 1726177200 | 28.98 | 0.12 | 0.42 | 28.91 | 28.98 | 28.89 | 11975 |
| 1726090800 | 28.86 | 0.14 | 0.49 | 28.75 | 28.86 | 28.72 | 2324 |
| 1726004400 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1725918000 | 28.72 | 0.14 | 0.49 | 28.7 | 28.72 | 28.69 | 9661 |
| 1725658800 | 28.58 | -0.11 | -0.38 | 28.75 | 28.75 | 28.56 | 2138 |
| 1725572400 | 28.69 | -0.02 | -0.07 | 28.72 | 28.72 | 28.67 | 3260 |
| 1725486000 | 28.71 | 0.05 | 0.17 | 28.71 | 28.74 | 28.69 | 9336 |
| 1725399600 | 28.66 | -0.11 | -0.38 | 28.77 | 28.77 | 28.66 | 9373 |
| 1725054000 | 28.77 | 0.09 | 0.31 | 28.75 | 28.77 | 28.71 | 7223 |
| 1724967600 | 28.68 | -0.04 | -0.14 | 28.75 | 28.76 | 28.68 | 8309 |
| 1724881200 | 28.72 | -0.07 | -0.24 | 28.78 | 28.78 | 28.68 | 6390 |
| 1724794800 | 28.79 | -0.02 | -0.07 | 28.74 | 28.79 | 28.74 | 7879 |
| 1724708400 | 28.81 | -0.07 | -0.24 | 28.91 | 28.91 | 28.81 | 7201 |
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
