We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 30.145 | -0.06 | -0.18 | 30.275 | 30.275 | 30.0275 | 9343 |
| 1734370200 | 30.2 | -0.16 | -0.53 | 30.2 | 30.275 | 30.115 | 15588 |
| 1734111000 | 30.36 | -0.03 | -0.08 | 30.405 | 30.4775 | 30.205 | 146085 |
| 1734024600 | 30.385 | -0.08 | -0.25 | 30.44 | 30.8025 | 30.36 | 1734 |
| 1733938200 | 30.46 | 0.04 | 0.12 | 30.125 | 30.575 | 30.125 | 5150 |
| 1733851800 | 30.425 | -0.37 | -1.20 | 30.39 | 30.6125 | 30.39 | 4428 |
| 1733765400 | 30.795 | 0.25 | 0.80 | 30.5 | 30.87 | 30.465 | 7746 |
| 1733506200 | 30.55 | -0.29 | -0.92 | 30.675 | 30.8175 | 30.52 | 17003 |
| 1733419800 | 30.835 | -0.15 | -0.48 | 30.88 | 30.9675 | 30.76 | 7816 |
| 1733333400 | 30.985 | -0.02 | -0.05 | 31 | 31.0375 | 30.805 | 28186 |
| 1733247000 | 31 | -0.1 | -0.31 | 31.43 | 31.43 | 30.5425 | 4042 |
| 1733160600 | 31.095 | -0.15 | -0.48 | 31.245 | 31.245 | 30.95 | 7697 |
| 1732901400 | 31.245 | 0.05 | 0.14 | 31.18 | 31.245 | 30.995 | 30019 |
| 1732815000 | 31.2 | 0.02 | 0.05 | 31.315 | 31.315 | 31.1025 | 3302 |
| 1732728600 | 31.185 | 0.15 | 0.49 | 31.355 | 31.6325 | 30.465 | 62602 |
| 1732642200 | 31.0325 | -0.2 | -0.63 | 30.995 | 31.28 | 30.98 | 5608 |
| 1732555800 | 31.23 | 0.26 | 0.84 | 31 | 31.405 | 31 | 3318 |
| 1732296600 | 30.97 | -0.12 | -0.39 | 31.185 | 31.185 | 30.835 | 1532 |
| 1732210200 | 31.09 | 0.36 | 1.17 | 31.07 | 31.17 | 31.0175 | 5855 |
| 1732123800 | 30.73 | -0.28 | -0.90 | 31.055 | 31.075 | 30.6975 | 1840 |
| 1732037400 | 31.01 | 0.11 | 0.36 | 31 | 31.155 | 30.725 | 1842 |
| 1731951000 | 30.9 | 0.34 | 1.13 | 30.695 | 30.955 | 30.6175 | 3167 |
| 1731691800 | 30.555 | -0.06 | -0.20 | 30.545 | 30.74 | 30.4325 | 163250 |
| 1731605400 | 30.615 | 0.22 | 0.74 | 30.42 | 30.6525 | 30.355 | 5154 |
| 1731519000 | 30.39 | -0.22 | -0.73 | 30.525 | 31.1 | 30.265 | 5724 |
| 1731432600 | 30.6125 | -0.64 | -2.04 | 31.02 | 31.02 | 30.5925 | 5507 |
| 1731346200 | 31.25 | -0.13 | -0.41 | 31.155 | 31.4875 | 31.155 | 4149 |
| 1731087000 | 31.3775 | -0.48 | -1.51 | 31.705 | 31.8075 | 31.3475 | 579 |
| 1731000600 | 31.8575 | 0.82 | 2.65 | 31.495 | 31.9775 | 31.4675 | 6604 |
| 1730914200 | 31.035 | -0.52 | -1.65 | 31.485 | 31.595 | 30.7925 | 7225 |
| 1730827800 | 31.555 | 0.2 | 0.64 | 31.485 | 31.6225 | 31.3875 | 836 |
| 1730741400 | 31.355 | 0.09 | 0.27 | 31.625 | 31.625 | 31.355 | 1754 |
| 1730482200 | 31.27 | 0.32 | 1.02 | 30.89 | 31.3525 | 30.89 | 6081 |
| 1730395800 | 30.955 | -0.38 | -1.20 | 31.165 | 31.2225 | 30.805 | 2832 |
| 1730309400 | 31.33 | -0.25 | -0.78 | 31.455 | 31.495 | 31.1825 | 4530 |
| 1730223000 | 31.575 | -0.01 | -0.03 | 31.795 | 31.8025 | 31.485 | 17958 |
| 1730136600 | 31.585 | -0.11 | -0.35 | 31.885 | 31.885 | 31.5175 | 1018 |
| 1729873800 | 31.695 | 0.09 | 0.28 | 31.6 | 31.71 | 31.5175 | 980 |
| 1729787400 | 31.605 | -0.02 | -0.06 | 31.765 | 31.765 | 31.51 | 1020 |
| 1729701000 | 31.625 | -0.16 | -0.49 | 31.64 | 31.8 | 31.53 | 1586 |
| 1729614600 | 31.78 | -0.11 | -0.34 | 31.575 | 31.78 | 31.55 | 2253 |
| 1729528200 | 31.89 | -0.36 | -1.12 | 32.33 | 32.33 | 31.75 | 6571 |
| 1729269000 | 32.25 | -0.09 | -0.26 | 32.235 | 32.295 | 32.1425 | 1932 |
| 1729182600 | 32.335 | -0.03 | -0.08 | 32.215 | 32.335 | 32.09 | 3821 |
| 1729096200 | 32.36 | 0.12 | 0.36 | 32.189999 | 32.36 | 32.112499 | 2062 |
| 1729009800 | 32.244999 | -0.17 | -0.52 | 32.494999 | 32.494999 | 32.097499 | 3307 |
| 1728923400 | 32.415 | -0.17 | -0.51 | 32.61 | 32.61 | 32.2825 | 2678 |
| 1728664200 | 32.58 | 0.34 | 1.04 | 32.115 | 32.58 | 32.115 | 2129 |
| 1728577800 | 32.244999 | -0.17 | -0.51 | 32.265 | 32.32 | 32.115 | 2017 |
| 1728491400 | 32.409999 | 0.13 | 0.39 | 32.159999 | 32.465 | 32.085 | 4466 |
| 1728405000 | 32.284999 | -0.54 | -1.65 | 32.185 | 32.47 | 32.1025 | 3118 |
| 1728318600 | 32.825 | 0.26 | 0.79 | 32.865 | 32.895 | 32.725 | 15436 |
| 1728059400 | 32.5675 | -0.18 | -0.56 | 32.994999 | 33.7275 | 32.46 | 16850 |
| 1727973000 | 32.75 | -0.35 | -1.07 | 32.75 | 32.9 | 32.595 | 12220 |
| 1727886600 | 33.104999 | 0.29 | 0.88 | 33.314999 | 33.314999 | 32.9225 | 718 |
| 1727800200 | 32.814999 | -0.37 | -1.11 | 33.28 | 33.28 | 32.685 | 12392 |
| 1727713800 | 33.185 | -0.31 | -0.93 | 33.54 | 33.54 | 33.1375 | 3927 |
| 1727454600 | 33.494999 | 0.24 | 0.72 | 33 | 33.6 | 33 | 5992 |
| 1727368200 | 33.255 | 0.87 | 2.67 | 33 | 33.3925 | 32.8425 | 8024 |
| 1727281800 | 32.39 | -0.25 | -0.77 | 32.6 | 32.6 | 32.36 | 2889 |
| 1727195400 | 32.64 | 0.29 | 0.88 | 32.515 | 32.7175 | 32.4425 | 2480 |
| 1727109000 | 32.354999 | 0.23 | 0.72 | 32.265 | 32.3925 | 31.9475 | 10787 |
| 1726849800 | 32.125 | -0.17 | -0.51 | 32.36 | 32.3925 | 31.9675 | 980 |
| 1726763400 | 32.29 | 0.44 | 1.37 | 32.24 | 32.487499 | 32.1375 | 1218 |
| 1726677000 | 31.8525 | -0.11 | -0.34 | 32.005 | 32.064999 | 31.805 | 48605 |
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
