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 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 30.445 | 0.02 | 0.05 | 30.48 | 30.655 | 30.3825 | 72737 |
| 1742578200 | 30.43 | -0.3 | -0.96 | 30.51 | 30.645 | 30.4225 | 67645 |
| 1742491800 | 30.725 | -0.16 | -0.52 | 30.71 | 30.9225 | 30.6225 | 188439 |
| 1742405400 | 30.885 | 0.02 | 0.05 | 30.695 | 30.9425 | 30.695 | 81010 |
| 1742319000 | 30.87 | 0.1 | 0.32 | 30.815 | 31.0375 | 30.79 | 95992 |
| 1742232600 | 30.77 | 0.07 | 0.21 | 30.7 | 30.77 | 30.5975 | 80864 |
| 1741973400 | 30.705 | 0.45 | 1.50 | 30.21 | 30.7075 | 30.21 | 112705 |
| 1741887000 | 30.25 | -0.28 | -0.92 | 30.435 | 30.52 | 30.1775 | 292852 |
| 1741800600 | 30.53 | 0.19 | 0.61 | 30.395 | 30.7525 | 30.38 | 240119 |
| 1741714200 | 30.345 | -0.1 | -0.33 | 30.57 | 30.7225 | 30.315 | 206539 |
| 1741627800 | 30.445 | -0.4 | -1.28 | 31.07 | 31.07 | 30.445 | 213763 |
| 1741368600 | 30.84 | -0.09 | -0.29 | 30.75 | 30.89 | 30.605 | 77423 |
| 1741282200 | 30.93 | 0.05 | 0.16 | 30.98 | 31.0825 | 30.71 | 128419 |
| 1741195800 | 30.88 | 0.24 | 0.78 | 30.77 | 31.1425 | 30.7675 | 262231 |
| 1741109400 | 30.64 | -0.63 | -2.01 | 31.04 | 31.2275 | 30.5475 | 242869 |
| 1741023000 | 31.27 | 0.07 | 0.22 | 31.235 | 31.4 | 31.14 | 99861 |
| 1740763800 | 31.2 | -0.16 | -0.50 | 31.16 | 31.24 | 31.0225 | 174319 |
| 1740677400 | 31.3575 | -0.23 | -0.74 | 31.505 | 31.5125 | 31.2025 | 185375 |
| 1740591000 | 31.59 | 0.26 | 0.83 | 31.49 | 31.6975 | 31.48 | 235198 |
| 1740504600 | 31.33 | -0.09 | -0.29 | 31.425 | 31.55 | 31.33 | 6147035 |
| 1740418200 | 31.42 | -0.19 | -0.59 | 31.47 | 31.71 | 31.2725 | 3648401 |
| 1740159000 | 31.605 | -0.01 | -0.02 | 31.69 | 31.88 | 31.605 | 117993 |
| 1740072600 | 31.61 | -0.16 | -0.49 | 31.645 | 31.875 | 31.56 | 89925 |
| 1739986200 | 31.765 | -0.24 | -0.75 | 32 | 32.009999 | 31.71 | 169722 |
| 1739899800 | 32.005 | -0.1 | -0.30 | 32.11 | 32.1625 | 31.9425 | 228175 |
| 1739813400 | 32.1 | 0.02 | 0.08 | 31.98 | 32.182499 | 31.98 | 118739 |
| 1739554200 | 32.075 | -0.02 | -0.06 | 32.2 | 32.2175 | 32.0675 | 33491 |
| 1739467800 | 32.095 | 0.09 | 0.28 | 32.155 | 32.155 | 31.9175 | 70484 |
| 1739381400 | 32.005 | -0.04 | -0.14 | 31.985 | 32.305 | 31.955 | 116201 |
| 1739295000 | 32.049999 | -0.12 | -0.37 | 32.085 | 32.182499 | 31.995 | 99889 |
| 1739208600 | 32.17 | 0.28 | 0.86 | 31.935 | 32.225 | 31.935 | 95314 |
| 1738949400 | 31.895 | -0.29 | -0.89 | 32.09 | 32.252499 | 31.89 | 69543 |
| 1738863000 | 32.18 | 0.38 | 1.19 | 32.034999 | 32.405 | 31.9125 | 719216 |
| 1738776600 | 31.8 | 0.17 | 0.54 | 31.735 | 31.815 | 31.5225 | 455839 |
| 1738690200 | 31.63 | -0.13 | -0.41 | 31.58 | 31.7425 | 31.4975 | 463877 |
| 1738603800 | 31.76 | -0.34 | -1.06 | 31.61 | 31.7975 | 31.39 | 279526 |
| 1738344600 | 32.1 | 0.24 | 0.75 | 31.925 | 32.11 | 31.845 | 319271 |
| 1738258200 | 31.86 | 0.38 | 1.21 | 31.385 | 31.8825 | 31.385 | 258468 |
| 1738171800 | 31.48 | -0.05 | -0.16 | 31.56 | 31.7475 | 31.48 | 119510 |
| 1738085400 | 31.53 | 0.38 | 1.22 | 31.23 | 31.5575 | 31.13 | 237298 |
| 1737999000 | 31.15 | -0.28 | -0.89 | 31.325 | 31.325 | 31.0825 | 375460 |
| 1737739800 | 31.43 | 0.01 | 0.03 | 31.66 | 31.7 | 31.38 | 78634 |
| 1737653400 | 31.42 | -0.1 | -0.31 | 31.495 | 31.55 | 31.3125 | 2714961 |
| 1737567000 | 31.5175 | -0.03 | -0.10 | 31.48 | 31.6875 | 31.48 | 999844 |
| 1737480600 | 31.5475 | 0.19 | 0.60 | 31.46 | 31.5475 | 31.41 | 57861 |
| 1737394200 | 31.36 | -0.17 | -0.54 | 31.59 | 31.59 | 31.325 | 273381 |
| 1737135000 | 31.53 | 0.1 | 0.30 | 31.47 | 31.6375 | 31.45 | 85758 |
| 1737048600 | 31.435 | 0.29 | 0.95 | 31.27 | 31.435 | 31.1275 | 141353 |
| 1736962200 | 31.14 | 0.89 | 2.94 | 30.345 | 31.14 | 30.345 | 225221 |
| 1736875800 | 30.25 | 0.07 | 0.25 | 30.335 | 30.4175 | 30.25 | 150857 |
| 1736789400 | 30.175 | -0.04 | -0.13 | 30.2 | 30.26 | 30.085 | 260887 |
| 1736530200 | 30.215 | -0.42 | -1.35 | 30.65 | 30.65 | 30.2 | 228298 |
| 1736443800 | 30.63 | 0.13 | 0.43 | 30.625 | 30.6525 | 30.185 | 255703 |
| 1736357400 | 30.5 | -0.67 | -2.15 | 31.305 | 31.305 | 30.5 | 2015526 |
| 1736271000 | 31.17 | -0.47 | -1.49 | 31.445 | 31.5575 | 31.14 | 102666 |
| 1736184600 | 31.64 | 0.1 | 0.32 | 31.68 | 31.815 | 31.51 | 105976 |
| 1735925400 | 31.54 | -0.07 | -0.22 | 31.68 | 31.68 | 31.4775 | 62887 |
| 1735839000 | 31.61 | 0.03 | 0.09 | 31.73 | 31.73 | 31.4425 | 51176 |
| 1735666200 | 31.5825 | 0.42 | 1.34 | 31.16 | 31.5975 | 31.1025 | 24772 |
| 1735579800 | 31.165 | -0.21 | -0.65 | 31.22 | 31.33 | 31.13 | 62564 |
| 1735320600 | 31.37 | -0.09 | -0.28 | 31.5 | 31.5 | 31.345 | 64333 |
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
