We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1713994800 | 29.68 | 0.02 | 0.07 | 29.66 | 30.17 | 29.52 | 244680 |
| 1713908400 | 29.66 | 0.81 | 2.81 | 28.83 | 30 | 28.69 | 337023 |
| 1713822000 | 28.85 | 0.23 | 0.80 | 28.74 | 29.02 | 28.54 | 203288 |
| 1713562800 | 28.62 | 0.32 | 1.13 | 28.33 | 28.66 | 28.27 | 435432 |
| 1713476400 | 28.3 | 0.42 | 1.51 | 27.99 | 28.46 | 27.91 | 352953 |
| 1713390000 | 27.88 | 0.28 | 1.01 | 27.84 | 28.06 | 27.55 | 376201 |
| 1713303600 | 27.6 | -0.66 | -2.34 | 28.32 | 28.32 | 27.57 | 400170 |
| 1713217200 | 28.26 | -0.73 | -2.52 | 29.24 | 29.24 | 28.17 | 345972 |
| 1712958000 | 28.99 | -0.8 | -2.69 | 29.81 | 29.92 | 28.88 | 412739 |
| 1712871600 | 29.79 | -0.16 | -0.53 | 30.37 | 30.44 | 29.71 | 446932 |
| 1712785200 | 29.95 | -1.13 | -3.64 | 30.64 | 30.64 | 29.95 | 375529 |
| 1712698800 | 31.08 | -0.02 | -0.06 | 31.2 | 31.3 | 30.83 | 337405 |
| 1712612400 | 31.1 | 0.67 | 2.20 | 30.51 | 31.17 | 30.43 | 474921 |
| 1712353200 | 30.43 | -0.57 | -1.84 | 31.26 | 31.26 | 30.28 | 320823 |
| 1712266800 | 31 | 0.44 | 1.44 | 30.98 | 31.43 | 30.64 | 399457 |
| 1712180400 | 30.56 | -0.6 | -1.93 | 31.04 | 31.19 | 30.32 | 252831 |
| 1712094000 | 31.16 | -0.17 | -0.54 | 31.17 | 31.47 | 30.8 | 248618 |
| 1712007600 | 31.33 | -0.17 | -0.54 | 31.67 | 31.88 | 31.07 | 319475 |
| 1711662000 | 31.5 | 0.09 | 0.29 | 31.26 | 31.7 | 31 | 301360 |
| 1711575600 | 31.41 | 0.34 | 1.09 | 31.09 | 31.64 | 31.07 | 441936 |
| 1711489200 | 31.07 | 0.07 | 0.23 | 31.04 | 31.3 | 30.6 | 271642 |
| 1711402800 | 31 | -0.21 | -0.67 | 31.22 | 31.59 | 31 | 335049 |
| 1711143600 | 31.21 | 0.66 | 2.16 | 30.45 | 31.46 | 30.41 | 273334 |
| 1711057200 | 30.55 | 0.18 | 0.59 | 30.5 | 30.89 | 30.28 | 297300 |
| 1710970800 | 30.37 | 0.56 | 1.88 | 29.82 | 30.56 | 29.76 | 185164 |
| 1710884400 | 29.81 | -0.02 | -0.07 | 29.86 | 30.4 | 29.73 | 142256 |
| 1710798000 | 29.83 | -0.97 | -3.15 | 30.63 | 30.7 | 29.82 | 293822 |
| 1710538800 | 30.8 | 0.05 | 0.16 | 30.71 | 30.86 | 30.11 | 461439 |
| 1710452400 | 30.75 | -0.19 | -0.61 | 30.93 | 31.32 | 30.47 | 216130 |
| 1710366000 | 30.94 | -0.33 | -1.06 | 31.28 | 31.6 | 30.8 | 181664 |
| 1710279600 | 31.27 | -0.81 | -2.52 | 32.11 | 32.11 | 31.27 | 224291 |
| 1710193200 | 32.08 | -0.28 | -0.87 | 32.08 | 32.759999 | 32.049999 | 248386 |
| 1709937600 | 32.36 | -0.53 | -1.61 | 32.7 | 32.759999 | 32.009999 | 218767 |
| 1709851200 | 32.89 | 1.97 | 6.37 | 30.99 | 32.89 | 30.88 | 530932 |
| 1709764800 | 30.92 | 0.55 | 1.81 | 30.6 | 30.96 | 30.34 | 293980 |
| 1709678400 | 30.37 | -0.21 | -0.69 | 30.37 | 31.02 | 30.2 | 368373 |
| 1709592000 | 30.58 | -0.43 | -1.39 | 30.9 | 31 | 30.21 | 273656 |
| 1709332800 | 31.01 | 0.57 | 1.87 | 30.34 | 31.22 | 29.9 | 280283 |
| 1709246400 | 30.44 | 0.22 | 0.73 | 30.25 | 30.86 | 30.17 | 415047 |
| 1709160000 | 30.22 | -0.68 | -2.20 | 30.49 | 30.68 | 30.17 | 378109 |
| 1709073600 | 30.9 | 0.25 | 0.82 | 30.78 | 31.08 | 30.48 | 402032 |
| 1708987200 | 30.65 | -0.63 | -2.01 | 31.19 | 31.19 | 30.59 | 438672 |
| 1708728000 | 31.28 | -0.27 | -0.86 | 31.57 | 31.79 | 30.94 | 258937 |
| 1708641600 | 31.55 | -0.19 | -0.60 | 31.73 | 31.8 | 31.1 | 233272 |
| 1708555200 | 31.74 | -0.14 | -0.44 | 31.69 | 32 | 31.54 | 235525 |
| 1708468800 | 31.88 | -0.32 | -0.99 | 32.2 | 32.54 | 31.6 | 151439 |
| 1708123200 | 32.2 | -0.4 | -1.23 | 32.22 | 32.72 | 31.88 | 172012 |
| 1708036800 | 32.6 | 1 | 3.16 | 31.71 | 32.689999 | 31.6 | 299438 |
| 1707950400 | 31.6 | 0.35 | 1.12 | 31.57 | 31.79 | 31.37 | 130874 |
| 1707864000 | 31.25 | -1.25 | -3.85 | 31.94 | 31.97 | 31.14 | 361350 |
| 1707777600 | 32.5 | 0.35 | 1.09 | 31.96 | 32.81 | 31.96 | 187953 |
| 1707518400 | 32.15 | -0.08 | -0.25 | 32.09 | 32.68 | 31.83 | 189819 |
| 1707432000 | 32.229999 | -1.3 | -3.88 | 33.25 | 33.25 | 32.229999 | 315077 |
| 1707345600 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
| 1707259200 | 33.53 | 0.43 | 1.30 | 33.08 | 33.76 | 32.72 | 220465 |
| 1707172800 | 33.1 | -1.08 | -3.16 | 33.83 | 33.83 | 32.619999 | 399364 |
| 1706913600 | 34.18 | -0.72 | -2.06 | 34.93 | 35 | 33.549999 | 553532 |
| 1706827200 | 34.9 | 0.04 | 0.11 | 35.04 | 35.18 | 34.52 | 186269 |
| 1706740800 | 34.86 | -0.59 | -1.66 | 35.41 | 35.8 | 34.72 | 190782 |
| 1706654400 | 35.45 | -0.34 | -0.95 | 35.69 | 35.79 | 35.05 | 98801 |
| 1706568000 | 35.79 | 0.86 | 2.46 | 34.99 | 35.93 | 34.57 | 111673 |
| 1706308800 | 34.93 | -0.44 | -1.24 | 35.29 | 35.42 | 34.83 | 98528 |
| 1706222400 | 35.37 | 0.55 | 1.58 | 35.1 | 35.37 | 34.57 | 120852 |
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
