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 | -0.37 | -1.10878034162 | 33.37 | 33.49 | 32.81 | 63 | 33.31189723 | CS |
| 4 | -1.22 | -3.56516656926 | 34.22 | 34.69 | 32.81 | 748 | 34.10140564 | CS |
| 12 | 3.26 | 10.9616677875 | 29.74 | 34.69 | 29.6 | 1726 | 32.10416289 | CS |
| 26 | 4.44 | 15.5462184874 | 28.56 | 34.69 | 27.71 | 2134 | 30.29022401 | CS |
| 52 | 4.59 | 16.1562829989 | 28.41 | 34.69 | 25.049 | 2382 | 28.69099865 | CS |
| 156 | -1 | -2.94117647059 | 34 | 35.5 | 25.049 | 1953 | 29.17412264 | CS |
| 260 | -4927 | -99.3346774194 | 4960 | 5000 | 25.049 | 1418 | 35.20747513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 33.15 | -0.25 | -0.75 | 32.82 | 33.24 | 32.81 | 123 |
| 1737757440 | 33.4 | -0.09 | -0.27 | 33.4 | 33.4 | 33.4 | 36 |
| 1737671040 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1737584640 | 33.49 | 0 | 0.00 | 33.369999 | 33.49 | 33.369999 | 13 |
| 1737498540 | 33.49 | -0.01 | -0.03 | 33.369999 | 33.49 | 33.369999 | 81 |
| 1737152880 | 33.5 | 0.01 | 0.03 | 33.25 | 33.5 | 33.25 | 15 |
| 1737066120 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1736979720 | 33.49 | 0 | 0.00 | 33.0245 | 33.49 | 33.0245 | 35 |
| 1736893200 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1736806800 | 33.49 | 0.19 | 0.57 | 33.49 | 33.49 | 33.49 | 2 |
| 1736547720 | 33.299999 | -1.09 | -3.17 | 33.4 | 33.49 | 33.11 | 2114 |
| 1736375340 | 34.39 | -0.2 | -0.58 | 33.82 | 34.595 | 33.409999 | 5055 |
| 1736288940 | 34.59 | -0.01 | -0.03 | 34 | 34.59 | 34 | 200 |
| 1736202360 | 34.6 | 0.38 | 1.11 | 34.6 | 34.6 | 34.6 | 100 |
| 1735942980 | 34.22 | 0 | 0.00 | 33.92 | 34.68 | 33.9 | 577 |
| 1735856700 | 34.22 | 0 | 0.00 | 33.92 | 34.69 | 33.91 | 2004 |
| 1735683960 | 34.22 | -0.03 | -0.09 | 34.22 | 34.22 | 34.22 | 110 |
| 1735597740 | 34.25 | 0.02 | 0.06 | 33.822 | 34.35 | 33.822 | 302 |
| 1735338000 | 34.23 | 0 | 0.00 | 33.71 | 34.23 | 33.71 | 200 |
| 1735251600 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1735078800 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1734992400 | 34.23 | -0.01 | -0.03 | 34.25 | 34.25 | 33.62 | 1968 |
| 1734733200 | 34.24 | 0 | 0.00 | 33.7 | 34.24 | 33.7 | 1695 |
| 1734646800 | 34.24 | 0 | 0.00 | 33.85 | 34.24 | 33.85 | 125 |
| 1734560940 | 34.24 | 0 | 0.00 | 33.8501 | 34.24 | 33.8501 | 1117 |
| 1734474360 | 34.24 | 0.01 | 0.03 | 33.83 | 34.24 | 33.83 | 250 |
| 1734388140 | 34.2295 | -0.02 | -0.06 | 34.2295 | 34.2295 | 34.2295 | 16 |
| 1734128940 | 34.25 | 0.01 | 0.03 | 34.24 | 34.25 | 34.24 | 943 |
| 1734042480 | 34.24 | 0.24 | 0.71 | 33.8505 | 34.24 | 33.8505 | 174 |
| 1733955900 | 34 | 0.11 | 0.32 | 33.8855 | 34 | 33.8855 | 1850 |
| 1733869200 | 33.89 | -0.08 | -0.24 | 33.4245 | 33.89 | 33.4 | 778 |
| 1733782800 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1733523600 | 33.97 | 0.57 | 1.71 | 33.942 | 33.97 | 33.83 | 85 |
| 1733437500 | 33.4 | 0.1 | 0.31 | 33.75 | 33.97 | 33.4 | 401 |
| 1733350980 | 33.295499 | 0.05 | 0.14 | 33.96 | 33.96 | 33.295499 | 101 |
| 1733264700 | 33.25 | 0.23 | 0.70 | 33.5 | 33.5 | 33.25 | 661 |
| 1733178180 | 33.02 | 0.02 | 0.06 | 33.96 | 33.96 | 33.02 | 10 |
| 1732919340 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732746540 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732660140 | 33 | 0.02 | 0.06 | 32.57 | 33.72 | 32.56 | 1130 |
| 1732573560 | 32.979999 | 0 | 0.00 | 33 | 33 | 32.52 | 9934 |
| 1732314000 | 32.979999 | -0.32 | -0.96 | 33.009999 | 33.98 | 32.08 | 5304 |
| 1732227900 | 33.299999 | -0.03 | -0.09 | 33.299999 | 33.299999 | 33.299999 | 101 |
| 1732141740 | 33.33 | 0 | 0.00 | 32.06 | 33.98 | 32.06 | 2476 |
| 1732054800 | 33.33 | 0.33 | 1.00 | 32.5 | 33.33 | 32.5 | 1392 |
| 1731968640 | 33 | 1.05 | 3.29 | 32.25 | 33 | 32.25 | 550 |
| 1731709260 | 31.95 | 0 | 0.00 | 32.009999 | 32.63 | 31.94 | 3290 |
| 1731622800 | 31.95 | 0.28 | 0.88 | 31.755 | 32.463 | 31.755 | 1508 |
| 1731536760 | 31.67 | 0.68 | 2.19 | 31.66 | 31.67 | 31 | 1571 |
| 1731450480 | 30.99 | 0 | 0.00 | 30.11 | 31.66 | 30.11 | 1333 |
| 1731363600 | 30.99 | 0.55 | 1.81 | 30.39 | 30.99 | 30.39 | 2791 |
| 1731104400 | 30.44 | 0.19 | 0.63 | 29.75 | 30.44 | 29.75 | 700 |
| 1731018540 | 30.25 | 0.5 | 1.68 | 29.75 | 30.25 | 29.75 | 14432 |
| 1730931600 | 29.75 | 0.01 | 0.03 | 29.74 | 29.75 | 29.6 | 11736 |
| 1730845560 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
| 1730759160 | 29.74 | 0 | 0.00 | 29.51 | 29.74 | 29.5 | 582 |
| 1730496420 | 29.74 | -0.01 | -0.03 | 29.51 | 29.74 | 29.51 | 116 |
| 1730409780 | 29.75 | 0.02 | 0.07 | 29.41 | 29.75 | 29.4 | 2865 |
| 1730323500 | 29.73 | 0 | 0.00 | 29.41 | 29.73 | 29.41 | 108 |
| 1730237280 | 29.73 | 0 | 0.00 | 29.41 | 29.73 | 29.41 | 175 |
| 1730150880 | 29.73 | 0.03 | 0.11 | 29.73 | 29.73 | 29.41 | 500 |
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
