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 | -0.513 | -1.55974460322 | 32.89 | 32.9147 | 32.13 | 570 | 32.46820482 | SP |
| 4 | -1.653 | -4.85747869527 | 34.03 | 34.48 | 32.13 | 429 | 33.06871043 | SP |
| 12 | 1.947 | 6.39829116004 | 30.43 | 34.59 | 30.12 | 363 | 32.97989623 | SP |
| 26 | 3.457 | 11.9536652835 | 28.92 | 34.59 | 25.25 | 369 | 30.33469383 | SP |
| 52 | 5.167 | 18.9893421536 | 27.21 | 34.59 | 25.25 | 381 | 29.3874888 | SP |
| 156 | 6.827 | 26.7201565558 | 25.55 | 34.59 | 19.25 | 1744 | 24.45465897 | SP |
| 260 | 7.767 | 31.5603413247 | 24.61 | 34.59 | 19.25 | 3349 | 24.97674689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 32.377 | -0.2 | -0.61 | 32.45 | 32.45 | 32.13 | 1173 |
| 1736379000 | 32.574399 | 0.22 | 0.68 | 32.13 | 32.574399 | 32.13 | 424 |
| 1736292600 | 32.3534 | -0.31 | -0.95 | 32.84 | 32.84 | 32.3534 | 589 |
| 1736206200 | 32.6622 | -0.21 | -0.63 | 32.89 | 32.9147 | 32.6622 | 460 |
| 1735947000 | 32.8694 | 0.1 | 0.30 | 32.93 | 32.93 | 32.82 | 690 |
| 1735860600 | 32.7717 | -0.2 | -0.61 | 33.229999 | 33.229999 | 32.7717 | 144 |
| 1735687800 | 32.9726 | 0.01 | 0.02 | 32.9726 | 32.9726 | 32.9726 | 94 |
| 1735601400 | 32.965 | -0.23 | -0.69 | 33.07 | 33.07 | 32.59 | 290 |
| 1735342200 | 33.194499 | -0.69 | -2.04 | 33.8 | 33.8 | 33.194499 | 49 |
| 1735255800 | 33.8858 | 0.24 | 0.71 | 33.86 | 33.8858 | 33.86 | 56 |
| 1735077840 | 33.6471 | 0.27 | 0.82 | 33.479999 | 33.6471 | 33.479999 | 566 |
| 1734996600 | 33.372999 | -0.15 | -0.45 | 33.39 | 33.39 | 33.372999 | 38 |
| 1734737400 | 33.5229 | 0.59 | 1.80 | 33.13 | 33.64 | 33.13 | 503 |
| 1734651000 | 32.930999 | 0.11 | 0.33 | 32.82 | 32.99 | 32.759999 | 893 |
| 1734564600 | 32.8217 | -1.33 | -3.88 | 34.48 | 34.48 | 32.8217 | 489 |
| 1734478200 | 34.147 | 0.14 | 0.42 | 34.05 | 34.147 | 34.02 | 602 |
| 1734391800 | 34.0035 | 0.14 | 0.42 | 34.03 | 34.15 | 34.0035 | 605 |
| 1734132600 | 33.86 | -0.29 | -0.85 | 34 | 34 | 33.86 | 750 |
| 1734046200 | 34.15 | -0.22 | -0.63 | 34.59 | 34.59 | 34.15 | 1073 |
| 1733959800 | 34.3666 | 0.37 | 1.08 | 34.38 | 34.38 | 34.3666 | 188 |
| 1733873400 | 33.9992 | 0.07 | 0.21 | 34 | 34.2 | 33.9108 | 796 |
| 1733787000 | 33.928 | -0.45 | -1.32 | 34.56 | 34.56 | 33.928 | 159 |
| 1733527800 | 34.3806 | 0.2 | 0.57 | 34.45 | 34.45 | 34.31 | 398 |
| 1733441400 | 34.185 | 0.15 | 0.43 | 34.3 | 34.3 | 34.185 | 160 |
| 1733355000 | 34.0379 | 0.22 | 0.64 | 33.83 | 34.0379 | 33.83 | 116 |
| 1733268600 | 33.8202 | 0.13 | 0.38 | 33.74 | 33.8202 | 33.74 | 112 |
| 1733182200 | 33.6921 | 0.1 | 0.31 | 33.65 | 33.82 | 33.64 | 1362 |
| 1732917840 | 33.5888 | 0.08 | 0.24 | 33.8 | 33.8 | 33.5888 | 301 |
| 1732750200 | 33.5093 | -0.12 | -0.37 | 33.78 | 33.78 | 33.5093 | 378 |
| 1732663800 | 33.6324 | 0.01 | 0.02 | 33.595 | 33.6324 | 33.595 | 955 |
| 1732577400 | 33.6272 | 0.23 | 0.68 | 33.509999 | 33.6272 | 33.509999 | 101 |
| 1732318200 | 33.400399 | 0.19 | 0.57 | 33.39 | 33.400399 | 33.39 | 85 |
| 1732231800 | 33.211799 | 0.59 | 1.79 | 32.79 | 33.211799 | 32.79 | 83 |
| 1732145400 | 32.626399 | 0.1 | 0.30 | 32.619999 | 32.63 | 32.53 | 974 |
| 1732059000 | 32.5285 | 0.1 | 0.30 | 32.11 | 32.5285 | 32.03 | 571 |
| 1731972600 | 32.432 | -0.08 | -0.26 | 32.61 | 32.61 | 32.432 | 163 |
| 1731713400 | 32.516399 | -0.22 | -0.67 | 32.759999 | 32.759999 | 32.509999 | 220 |
| 1731627000 | 32.7353 | -0.47 | -1.40 | 33.21 | 33.21 | 32.7353 | 170 |
| 1731540600 | 33.200699 | -0.18 | -0.55 | 33.42 | 33.42 | 33.200699 | 103 |
| 1731454200 | 33.3827 | 0.01 | 0.03 | 33.29 | 33.3827 | 33.29 | 59 |
| 1731367800 | 33.3711 | 0.49 | 1.49 | 33.2 | 33.3711 | 33.2 | 122 |
| 1731108600 | 32.8803 | 0.26 | 0.79 | 32.960099 | 33.04 | 32.8803 | 154 |
| 1731022200 | 32.6226 | -0.18 | -0.55 | 32.74 | 32.77 | 32.6226 | 233 |
| 1730935800 | 32.8022 | 1.38 | 4.39 | 32.619999 | 32.8022 | 32.56 | 349 |
| 1730849400 | 31.4222 | 0.44 | 1.43 | 31.1 | 31.44 | 31.1 | 248 |
| 1730763000 | 30.98 | 0.21 | 0.69 | 30.85 | 31 | 30.85 | 258 |
| 1730500200 | 30.7664 | -0.01 | -0.04 | 30.82 | 30.82 | 30.7664 | 18 |
| 1730413800 | 30.78 | -0.39 | -1.25 | 30.96 | 30.96 | 30.78 | 556 |
| 1730327400 | 31.1683 | 0.03 | 0.08 | 31.16 | 31.1703 | 31.16 | 818 |
| 1730241000 | 31.1431 | 0.14 | 0.45 | 31.1431 | 31.1431 | 31.1431 | 9 |
| 1730154600 | 31.0038 | 0.42 | 1.38 | 31.1 | 31.1 | 30.9302 | 544 |
| 1729895400 | 30.5811 | -0 | -0.01 | 30.73 | 30.75 | 30.5811 | 263 |
| 1729809000 | 30.5843 | 0.44 | 1.47 | 30.39 | 30.6 | 30.39 | 17 |
| 1729722600 | 30.1421 | -0.4 | -1.31 | 30.22 | 30.22 | 30.12 | 45 |
| 1729636200 | 30.541 | 0.06 | 0.18 | 30.45 | 30.541 | 30.45 | 128 |
| 1729549800 | 30.485 | -0.23 | -0.73 | 30.43 | 30.485 | 30.43 | 36 |
| 1729290600 | 30.71 | -0.04 | -0.14 | 30.71 | 30.71 | 30.71 | 8 |
| 1729204200 | 30.7521 | -0.05 | -0.15 | 31.05 | 31.05 | 30.7521 | 24 |
| 1729117800 | 30.7997 | 0.22 | 0.73 | 30.81 | 30.81 | 30.77 | 199 |
| 1729031400 | 30.5754 | 0.06 | 0.19 | 30.5709 | 30.58 | 30.5709 | 1428 |
| 1728945000 | 30.5161 | -0.02 | -0.05 | 30.53 | 30.53 | 30.5161 | 15 |
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
