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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 34.62 | -0.39 | -1.11 | 35.1 | 35.25 | 34.61 | 89525 |
| 1713998100 | 35.01 | 0.19 | 0.55 | 34.92 | 35.21 | 34.685 | 82478 |
| 1713911700 | 34.82 | 0.35 | 1.02 | 34.74 | 34.95 | 34.555 | 60800 |
| 1713825300 | 34.47 | 0.64 | 1.89 | 34.38 | 34.95 | 34 | 77094 |
| 1713566100 | 33.83 | 0.26 | 0.77 | 33.35 | 34.01 | 33.35 | 34719 |
| 1713479700 | 33.57 | -0.08 | -0.24 | 33.229999 | 33.91 | 33.2001 | 39881 |
| 1713393300 | 33.65 | -0.01 | -0.03 | 33.8 | 34.0257 | 33.225099 | 52345 |
| 1713306900 | 33.66 | 0.14 | 0.42 | 33.36 | 34.14 | 32.619999 | 48128 |
| 1713220500 | 33.52 | -0.67 | -1.96 | 34.47 | 34.47 | 33.375999 | 78118 |
| 1712961300 | 34.19 | 0.03 | 0.09 | 34.25 | 34.94 | 33.99 | 53530 |
| 1712874900 | 34.16 | -0.17 | -0.50 | 34.47 | 34.49 | 33.811 | 62995 |
| 1712788500 | 34.33 | -0.1 | -0.29 | 34.51 | 34.51 | 33.88 | 63667 |
| 1712702100 | 34.43 | 0.03 | 0.09 | 34.66 | 34.9058 | 34 | 49950 |
| 1712615700 | 34.4 | -0.53 | -1.52 | 34.5 | 34.9433 | 34.2156 | 73023 |
| 1712356500 | 34.93 | -0.31 | -0.88 | 35.26 | 35.5899 | 34.4806 | 77290 |
| 1712270100 | 35.24 | -0.2 | -0.56 | 35.72 | 35.72 | 34.62 | 101100 |
| 1712183700 | 35.44 | 0.31 | 0.88 | 35.05 | 35.74 | 35.05 | 78587 |
| 1712097300 | 35.13 | 0.73 | 2.12 | 34.88 | 35.13 | 34.5522 | 57531 |
| 1712010900 | 34.4 | 0.68 | 2.02 | 33.8 | 34.81 | 33.775 | 76848 |
| 1711665300 | 33.72 | -0.26 | -0.77 | 34.03 | 34.03 | 33.52 | 78888 |
| 1711578900 | 33.98 | 0.65 | 1.95 | 33.45 | 33.98 | 33.15 | 38690 |
| 1711492500 | 33.33 | -0.14 | -0.42 | 34 | 34 | 33.3131 | 42551 |
| 1711406100 | 33.47 | -0.06 | -0.18 | 33.5 | 33.97 | 33.409999 | 76249 |
| 1711146900 | 33.53 | 0.58 | 1.76 | 32.74 | 33.6 | 32.74 | 19705 |
| 1711060500 | 32.95 | -0.6 | -1.79 | 33.4 | 33.6943 | 32.6301 | 74464 |
| 1710974100 | 33.549999 | 0.05 | 0.15 | 33.56 | 33.63 | 33.1101 | 68367 |
| 1710887700 | 33.5 | 0.65 | 1.98 | 32.7 | 33.549999 | 32.7 | 101571 |
| 1710801300 | 32.85 | 0.36 | 1.11 | 32.549999 | 33.24 | 32.229999 | 97732 |
| 1710542100 | 32.49 | 0.16 | 0.49 | 32.33 | 32.49 | 32.27 | 57535 |
| 1710455700 | 32.33 | 0.4 | 1.25 | 31.79 | 32.34 | 31.79 | 39331 |
| 1710369300 | 31.93 | 0.04 | 0.13 | 31.7 | 32 | 31.5972 | 48476 |
| 1710282900 | 31.89 | 0.29 | 0.90 | 31.45 | 31.9 | 31.31 | 43513 |
| 1710196500 | 31.605 | 0.05 | 0.14 | 31.5 | 31.85 | 31.31 | 58362 |
| 1709940900 | 31.56 | 0.18 | 0.57 | 31.6 | 31.77 | 31.18 | 59649 |
| 1709854500 | 31.38 | 0.24 | 0.77 | 31 | 31.68 | 31 | 56137 |
| 1709768100 | 31.14 | 0.24 | 0.78 | 31.11 | 31.4884 | 30.9835 | 73167 |
| 1709681700 | 30.9 | 0.05 | 0.16 | 30.75 | 31.1599 | 30.75 | 26387 |
| 1709595300 | 30.85 | -0.03 | -0.10 | 30.99 | 31.23 | 30.6 | 75079 |
| 1709336100 | 30.88 | -0.03 | -0.10 | 31.17 | 31.3 | 30.86 | 45710 |
| 1709249700 | 30.91 | 0.37 | 1.21 | 30.5 | 30.978 | 30.5 | 62885 |
| 1709163300 | 30.54 | 0.39 | 1.29 | 30.05 | 30.72 | 30.05 | 40000 |
| 1709076900 | 30.15 | 0.25 | 0.84 | 30.1 | 30.3199 | 30 | 49370 |
| 1708990500 | 29.9 | -0.28 | -0.93 | 30.19 | 30.4102 | 29.69 | 59362 |
| 1708731300 | 30.18 | -0.49 | -1.60 | 30.51 | 30.7735 | 30.15 | 39823 |
| 1708644900 | 30.67 | -0.24 | -0.78 | 30.91 | 31.0577 | 30.63 | 64401 |
| 1708558500 | 30.91 | 0.71 | 2.35 | 30.1 | 30.95 | 30.1 | 35477 |
| 1708472100 | 30.2 | -0.58 | -1.88 | 30.65 | 30.75 | 30.01 | 83257 |
| 1708126500 | 30.78 | -0.36 | -1.16 | 31.05 | 31.2699 | 30.71 | 53284 |
| 1708040100 | 31.14 | 0.64 | 2.10 | 30.26 | 31.2548 | 30.26 | 77727 |
| 1707953700 | 30.5 | 0.26 | 0.86 | 30.25 | 30.5 | 30.24 | 51073 |
| 1707867300 | 30.24 | -0.13 | -0.43 | 30.39 | 30.4403 | 30.05 | 43412 |
| 1707780900 | 30.37 | 0.38 | 1.27 | 29.99 | 30.48 | 29.9322 | 91048 |
| 1707521700 | 29.99 | 0.05 | 0.17 | 29.98 | 30.25 | 29.7985 | 120602 |
| 1707435300 | 29.94 | 0.37 | 1.25 | 29.32 | 30 | 29.24 | 139852 |
| 1707348900 | 29.57 | -0.2 | -0.67 | 29.77 | 29.82 | 29.4 | 110871 |
| 1707262500 | 29.77 | 0.3 | 1.02 | 29.7 | 29.95 | 29.37 | 140577 |
| 1707176100 | 29.47 | -1.53 | -4.94 | 31.08 | 31.2 | 29.01 | 525253 |
| 1706916900 | 31 | -0.09 | -0.29 | 31.09 | 31.2 | 30.7246 | 37641 |
| 1706830500 | 31.09 | -0.33 | -1.05 | 31.3 | 31.5125 | 30.85 | 112685 |
| 1706744100 | 31.42 | -0.37 | -1.16 | 31.8 | 31.8 | 31.3362 | 61287 |
| 1706657700 | 31.79 | 0.09 | 0.28 | 31.7 | 31.8079 | 31.3 | 71003 |
| 1706571300 | 31.7 | -0.6 | -1.86 | 32.509999 | 32.6199 | 31.57 | 101519 |
| 1706312100 | 32.299999 | -1.17 | -3.50 | 32.18 | 32.61 | 31.72 | 146449 |
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
