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 | -1.0202 | -3.02548620708 | 33.7202 | 34.07 | 33.1465 | 933 | 33.25344286 | CS |
| 4 | -1.0202 | -3.02548620708 | 33.7202 | 34.07 | 33.1465 | 933 | 33.25344286 | CS |
| 12 | -0.833075 | -2.48433822428 | 33.533075 | 34.07 | 31.543 | 667 | 33.00410498 | CS |
| 26 | -6.7022 | -17.0097101177 | 39.4022 | 39.4022 | 31.543 | 494 | 33.15818618 | CS |
| 52 | -7.4712 | -18.5983988529 | 40.1712 | 41.4685 | 31.543 | 468 | 33.5577274 | CS |
| 156 | -10.3544 | -24.0495744918 | 43.0544 | 43.0544 | 28.0112 | 264 | 33.68754596 | CS |
| 260 | 2.0925 | 6.83655966675 | 30.6075 | 43.09975 | 28.0112 | 295 | 35.16721456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 34.54335 | 0.47 | 1.39 | 34.54335 | 34.54335 | 34.54335 | 200 |
| 1721337960 | 34.07 | 0.92 | 2.79 | 34.07 | 34.07 | 34.07 | 200 |
| 1721251320 | 33.1465 | -0.57 | -1.70 | 33.5915 | 33.5915 | 33.1465 | 2400 |
| 1721164920 | 33.7202 | 0.75 | 2.27 | 33.7202 | 33.7202 | 33.7202 | 200 |
| 1721078940 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720819740 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720733340 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720646940 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720560540 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720474140 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720214940 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1720042140 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719955740 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719869340 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719610140 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719523740 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719437340 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719350940 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719264540 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1719005340 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1718918940 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1718746140 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1718659740 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1718400540 | 32.9713 | 0 | 0.00 | 32.9713 | 32.9713 | 32.9713 | 0 |
| 1718314140 | 32.9713 | 0.27 | 0.83 | 32.9713 | 32.9713 | 32.9713 | 100 |
| 1718227800 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1718141400 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1718055000 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1717795800 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1717709400 | 32.7 | 0.07 | 0.21 | 32.7 | 32.7 | 32.7 | 0 |
| 1717622940 | 32.632933 | 0 | 0.00 | 32.632933 | 32.632933 | 32.632933 | 0 |
| 1717536540 | 32.632933 | 0 | 0.00 | 32.632933 | 32.632933 | 32.632933 | 0 |
| 1717450140 | 32.632933 | 1.09 | 3.46 | 32.632933 | 32.632933 | 32.632933 | 300 |
| 1717190940 | 31.543 | 0 | 0.00 | 31.543 | 31.543 | 31.543 | 0 |
| 1717104540 | 31.543 | -1.16 | -3.54 | 31.543 | 31.543 | 31.543 | 100 |
| 1717018020 | 32.7 | -0.5 | -1.52 | 32.5 | 32.7 | 32.1632 | 2200 |
| 1716931740 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1716586140 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1716499740 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1716413340 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1716326940 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1716240540 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1715981340 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1715894940 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1715808540 | 33.2045 | 0 | 0.00 | 33.2045 | 33.2045 | 33.2045 | 0 |
| 1715722140 | 33.2045 | -0.33 | -0.98 | 33.2045 | 33.2045 | 33.2045 | 100 |
| 1715635200 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1715376000 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1715289600 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1715203200 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1715116800 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1715030400 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1714771200 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1714684800 | 33.533074 | 0 | 0.00 | 33.533074 | 33.533074 | 33.533074 | 0 |
| 1714598400 | 33.533074 | -0.17 | -0.50 | 33.533074 | 33.533074 | 33.533074 | 400 |
| 1714512600 | 33.7 | 1.09 | 3.33 | 33.7 | 33.7 | 33.7 | 0 |
| 1714397400 | 32.613157 | 0 | 0.00 | 32.613157 | 32.613157 | 32.613157 | 0 |
| 1714138200 | 32.613157 | 0 | 0.00 | 32.613157 | 32.613157 | 32.613157 | 0 |
| 1714051800 | 32.613157 | 0 | 0.00 | 32.613157 | 32.613157 | 32.613157 | 0 |
| 1713965400 | 32.613157 | 0 | 0.00 | 32.613157 | 32.613157 | 32.613157 | 0 |
| 1713879000 | 32.613157 | 0 | 0.00 | 32.613157 | 32.613157 | 32.613157 | 0 |
| 1713792600 | 32.613157 | 0 | 0.00 | 32.613157 | 32.613157 | 32.613157 | 0 |
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
