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 | -0.6758 | -1.9984445371 | 33.8163 | 33.903 | 32.7523 | 27 | 33.46146617 | SP |
| 4 | 0.2846 | 0.866206678253 | 32.8559 | 34.0484 | 32.7523 | 74 | 33.53049161 | SP |
| 12 | 2.8905 | 9.55537190083 | 30.25 | 34.0484 | 29.7905 | 313 | 31.53044739 | SP |
| 26 | 3.8405 | 13.1075085324 | 29.3 | 34.0484 | 28.9994 | 670 | 30.51802037 | SP |
| 52 | 6.7305 | 25.4846648997 | 26.41 | 34.0484 | 24.0075 | 562 | 29.28040812 | SP |
| 156 | 13.3105 | 67.1230458901 | 19.83 | 34.0484 | 19.3036 | 424 | 28.27601146 | SP |
| 260 | 13.3105 | 67.1230458901 | 19.83 | 34.0484 | 19.3036 | 424 | 28.27601146 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 32.7523 | -0.22 | -0.66 | 32.7523 | 32.7523 | 32.7523 | 43 |
| 1721342100 | 32.9698 | -0.36 | -1.07 | 32.9698 | 32.9698 | 32.9698 | 4 |
| 1721255700 | 33.327199 | -0.58 | -1.70 | 33.327199 | 33.327199 | 33.327199 | 4 |
| 1721169300 | 33.903 | 0.09 | 0.26 | 33.82 | 33.903 | 33.82 | 45 |
| 1721082900 | 33.8163 | 0.02 | 0.07 | 33.8163 | 33.8163 | 33.8163 | 37 |
| 1720823700 | 33.7925 | 0.13 | 0.40 | 33.94 | 33.94 | 33.7925 | 654 |
| 1720737300 | 33.6584 | -0.39 | -1.15 | 33.6584 | 33.6584 | 33.6584 | 40 |
| 1720650900 | 34.0484 | 0.32 | 0.94 | 34.0484 | 34.0484 | 34.0484 | 50 |
| 1720564500 | 33.73 | 0.04 | 0.13 | 33.73 | 33.73 | 33.73 | 3 |
| 1720478100 | 33.6869 | 0.05 | 0.14 | 33.6869 | 33.6869 | 33.6869 | 7 |
| 1720218900 | 33.6403 | 0.43 | 1.29 | 33.6 | 33.6403 | 33.6 | 10 |
| 1720040640 | 33.2123 | 0.03 | 0.08 | 33.259999 | 33.259999 | 33.2123 | 53 |
| 1719959700 | 33.1858 | 0.21 | 0.64 | 33.1858 | 33.1858 | 33.1858 | 6 |
| 1719873300 | 32.9739 | 0.22 | 0.66 | 32.96 | 32.9739 | 32.96 | 24 |
| 1719614100 | 32.7565 | -0.26 | -0.79 | 32.7565 | 32.7565 | 32.7565 | 50 |
| 1719527700 | 33.0171 | 0.07 | 0.21 | 33.0171 | 33.0171 | 33.0171 | 27 |
| 1719441300 | 32.9463 | 0.09 | 0.28 | 32.82 | 32.9463 | 32.82 | 253 |
| 1719354900 | 32.8559 | 0.21 | 0.64 | 32.8559 | 32.8559 | 32.8559 | 3 |
| 1719268500 | 32.6458 | -0.07 | -0.21 | 32.6458 | 32.6458 | 32.6458 | 0 |
| 1719009300 | 32.7155 | 0.06 | 0.17 | 32.729999 | 32.729999 | 32.7155 | 5 |
| 1718922900 | 32.659 | 0.01 | 0.02 | 32.68 | 32.68 | 32.659 | 12 |
| 1718750100 | 32.6517 | -0.03 | -0.09 | 32.6517 | 32.6517 | 32.6517 | 2 |
| 1718663700 | 32.681399 | 0.25 | 0.76 | 32.5 | 32.689999 | 32.5 | 1540 |
| 1718404500 | 32.4341 | -0.03 | -0.11 | 32.4341 | 32.4341 | 32.4341 | 6 |
| 1718318100 | 32.4683 | -0.11 | -0.34 | 32.4683 | 32.4683 | 32.4683 | 65 |
| 1718231700 | 32.5778 | 0.33 | 1.02 | 32.6 | 32.6 | 32.5 | 1234 |
| 1718145300 | 32.248399 | 0.23 | 0.71 | 32.248399 | 32.248399 | 32.248399 | 4 |
| 1718058900 | 32.02 | 0.09 | 0.29 | 31.65 | 32.02 | 31.65 | 472 |
| 1717799700 | 31.9272 | 0.01 | 0.03 | 31.96 | 31.96 | 31.9272 | 106 |
| 1717713300 | 31.9177 | 0.09 | 0.27 | 32 | 32 | 31.9177 | 905 |
| 1717626900 | 31.8303 | 0.46 | 1.45 | 31.8303 | 31.8303 | 31.8303 | 344 |
| 1717540500 | 31.3745 | 0.06 | 0.21 | 31.3745 | 31.3745 | 31.3745 | 4 |
| 1717454100 | 31.31 | 0.23 | 0.74 | 31.58 | 31.58 | 31.31 | 60 |
| 1717194900 | 31.08 | 0.09 | 0.29 | 30.67 | 31.08 | 30.67 | 78 |
| 1717108500 | 30.9901 | -0.29 | -0.94 | 31.24 | 31.28 | 30.9901 | 14 |
| 1717022100 | 31.2834 | -0.2 | -0.62 | 31.34 | 31.34 | 31.2834 | 509 |
| 1716935700 | 31.4795 | -0.1 | -0.32 | 31.41 | 31.4795 | 31.41 | 337 |
| 1716590100 | 31.58 | 0.17 | 0.55 | 31.14 | 31.58 | 31.14 | 139 |
| 1716503700 | 31.4057 | -0.32 | -1.00 | 31.4057 | 31.4057 | 31.4057 | 2 |
| 1716417300 | 31.7214 | 0.02 | 0.07 | 31.73 | 31.73 | 31.7214 | 106 |
| 1716330900 | 31.6986 | 0.03 | 0.09 | 31.65 | 31.6986 | 31.65 | 67 |
| 1716244500 | 31.6687 | 0.09 | 0.30 | 31.64 | 31.6687 | 31.64 | 64 |
| 1715985300 | 31.574 | -0 | -0.01 | 31.58 | 31.58 | 31.574 | 91 |
| 1715898900 | 31.5767 | -0.04 | -0.13 | 31.62 | 31.65 | 31.5767 | 384 |
| 1715812500 | 31.6168 | 0.38 | 1.21 | 31.6168 | 31.6168 | 31.6168 | 82 |
| 1715726100 | 31.2383 | 0.22 | 0.70 | 31.2383 | 31.2383 | 31.2383 | 2 |
| 1715639700 | 31.0202 | 0.08 | 0.26 | 31.0202 | 31.0202 | 31.0202 | 1 |
| 1715380500 | 30.9386 | -0.04 | -0.14 | 30.9386 | 30.9386 | 30.9386 | 1 |
| 1715294100 | 30.9823 | 0.07 | 0.21 | 31.22 | 31.22 | 30.95 | 813 |
| 1715207700 | 30.9169 | -0.04 | -0.14 | 30.82 | 30.9169 | 30.81 | 347 |
| 1715121300 | 30.96 | 0.04 | 0.14 | 30.64 | 31 | 30.64 | 2360 |
| 1715034900 | 30.917 | 0.31 | 1.00 | 30.79 | 30.917 | 30.79 | 4443 |
| 1714775700 | 30.61 | 0.38 | 1.24 | 30.29 | 30.61 | 30.29 | 539 |
| 1714689300 | 30.2344 | 0.35 | 1.18 | 30.42 | 30.42 | 30.2344 | 336 |
| 1714602900 | 29.8809 | 0.09 | 0.30 | 30.13 | 30.13 | 29.8809 | 57 |
| 1714516500 | 29.7905 | -0.48 | -1.58 | 30 | 30 | 29.7905 | 47 |
| 1714430100 | 30.27 | -0.02 | -0.06 | 30.25 | 30.27 | 30.25 | 353 |
| 1714170900 | 30.2892 | 0.47 | 1.57 | 30.17 | 30.31 | 30.17 | 4432 |
| 1714084500 | 29.82 | -0.41 | -1.36 | 29.82 | 29.82 | 29.82 | 7 |
| 1713998100 | 30.2303 | 0.02 | 0.08 | 30.2 | 30.2303 | 30.18 | 312 |
| 1713911700 | 30.2053 | 0.41 | 1.37 | 30.09 | 30.2053 | 30.09 | 80 |
| 1713825300 | 29.7962 | 0.25 | 0.86 | 29.74 | 29.7962 | 29.74 | 33 |
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
