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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 33.8975 | 0.05 | 0.13 | 33.89 | 34.49 | 32.534999 | 4005 |
| 1720110600 | 33.8525 | 0.14 | 0.41 | 33.905 | 33.905 | 33.815 | 1443 |
| 1720024200 | 33.715 | 0.29 | 0.85 | 33.62 | 34.3025 | 33.565 | 22496 |
| 1719937800 | 33.43 | 0.09 | 0.26 | 33.275 | 34.005 | 32.9975 | 1351 |
| 1719851400 | 33.3425 | -0.15 | -0.46 | 33.534999 | 33.5575 | 33.08 | 6753 |
| 1719592200 | 33.494999 | 0.13 | 0.39 | 33.525 | 35.0275 | 33.125 | 561 |
| 1719505800 | 33.365 | 0.07 | 0.20 | 33.375 | 33.905 | 33.064999 | 4857 |
| 1719419400 | 33.299999 | -0.05 | -0.15 | 33.435 | 33.515 | 33.225 | 3129 |
| 1719333000 | 33.35 | -0.11 | -0.33 | 33.335 | 33.3875 | 33.27 | 1899 |
| 1719246600 | 33.46 | 0.2 | 0.59 | 33.5 | 33.5 | 33.384999 | 2507 |
| 1718987400 | 33.2625 | -0.21 | -0.63 | 33.2625 | 33.2625 | 33.2625 | 0 |
| 1718901000 | 33.472499 | 0.05 | 0.15 | 33.49 | 33.9725 | 33.09 | 741 |
| 1718814600 | 33.4225 | 0.07 | 0.22 | 33.45 | 33.465 | 33.405 | 9603 |
| 1718728200 | 33.35 | 0.23 | 0.68 | 33.375 | 33.375 | 33.335 | 1969 |
| 1718641800 | 33.125 | 0.08 | 0.25 | 33.095 | 33.1475 | 33.0225 | 1380 |
| 1718382600 | 33.042499 | -0.09 | -0.26 | 33.15 | 33.424999 | 32.869999 | 114 |
| 1718296200 | 33.127499 | -0.3 | -0.90 | 33.265 | 33.475 | 32.985 | 1239 |
| 1718209800 | 33.4275 | 0.56 | 1.70 | 33.314999 | 33.472499 | 33.22 | 1117 |
| 1718123400 | 32.8675 | -0.09 | -0.27 | 33.005 | 33.02 | 32.725 | 2510 |
| 1718037000 | 32.9575 | -0.07 | -0.20 | 32.895 | 32.9625 | 32.869999 | 1 |
| 1717777800 | 33.025 | -0.07 | -0.20 | 33.025 | 33.025 | 33.025 | 0 |
| 1717691400 | 33.09 | 0.18 | 0.54 | 33.115 | 33.7125 | 32.877499 | 499 |
| 1717605000 | 32.9125 | 0.32 | 0.97 | 32.784999 | 32.935 | 32.722499 | 478 |
| 1717518600 | 32.595 | -0.08 | -0.23 | 32.615 | 32.7125 | 32.53 | 801 |
| 1717432200 | 32.67 | 0.36 | 1.11 | 32.695 | 32.8875 | 32.369999 | 6840 |
| 1717173000 | 32.31 | -0.17 | -0.53 | 32.439999 | 32.5925 | 32.307499 | 2 |
| 1717086600 | 32.4825 | -0.03 | -0.08 | 32.445 | 34.0875 | 32.28 | 1669 |
| 1717000200 | 32.5075 | -0.32 | -0.97 | 32.555 | 32.58 | 32.4 | 121 |
| 1716913800 | 32.825 | 0.02 | 0.05 | 32.89 | 32.9375 | 32.7 | 8539 |
| 1716568200 | 32.807499 | -0 | -0.01 | 32.67 | 32.845 | 32.447499 | 949 |
| 1716481800 | 32.81 | -0.06 | -0.18 | 33.02 | 33.085 | 32.5675 | 3450 |
| 1716395400 | 32.869999 | -0.04 | -0.11 | 32.869999 | 32.869999 | 32.869999 | 0 |
| 1716309000 | 32.905 | -0.1 | -0.30 | 32.854999 | 32.9275 | 32.8125 | 7998 |
| 1716222600 | 33.002499 | 0.14 | 0.44 | 32.82 | 33.0175 | 32.82 | 11707 |
| 1715963400 | 32.8575 | -0.09 | -0.27 | 32.775 | 32.9275 | 32.7125 | 31227 |
| 1715877000 | 32.945 | 0.13 | 0.38 | 32.88 | 32.975 | 32.83 | 5856 |
| 1715790600 | 32.82 | 0.38 | 1.17 | 32.54 | 32.875 | 32.295 | 2454 |
| 1715704200 | 32.439999 | 0.07 | 0.21 | 32.369999 | 32.4675 | 32.1575 | 1952 |
| 1715617800 | 32.3725 | 0.02 | 0.05 | 32.465 | 32.47 | 32.365 | 2554 |
| 1715358600 | 32.3575 | 0.09 | 0.29 | 32.415 | 32.53 | 32.325 | 635 |
| 1715272200 | 32.2625 | 0.16 | 0.48 | 32.2625 | 32.2625 | 32.2625 | 0 |
| 1715185800 | 32.1075 | -0.09 | -0.29 | 32.1075 | 32.1075 | 32.1075 | 80 |
| 1715099400 | 32.2 | 0.5 | 1.57 | 32.27 | 32.27 | 31.9675 | 884 |
| 1714753800 | 31.7025 | 0.43 | 1.37 | 31.585 | 31.8975 | 31.47 | 3493 |
| 1714667400 | 31.275 | 0.15 | 0.50 | 31.34 | 31.5925 | 31.1125 | 5700 |
| 1714581000 | 31.12 | -0.33 | -1.06 | 31.12 | 31.12 | 31.12 | 0 |
| 1714494600 | 31.4525 | -0.19 | -0.60 | 31.685 | 31.79 | 30.8075 | 5126 |
| 1714408200 | 31.6425 | 0.13 | 0.40 | 31.69 | 31.735 | 31.5925 | 43266 |
| 1714149000 | 31.515 | 0.46 | 1.46 | 31.495 | 31.6825 | 30.84 | 2444 |
| 1714062600 | 31.06 | -0.27 | -0.85 | 31.245 | 31.575 | 30.65 | 196 |
| 1713976200 | 31.325 | -0.05 | -0.17 | 31.5 | 31.5825 | 31.3025 | 2138 |
| 1713889800 | 31.3775 | 0.5 | 1.63 | 31.125 | 31.4875 | 31.08 | 1494 |
| 1713803400 | 30.875 | -0.01 | -0.04 | 30.92 | 30.96 | 30.8075 | 394 |
| 1713544200 | 30.8875 | -0.27 | -0.85 | 30.905 | 31.0225 | 30.7525 | 307 |
| 1713457800 | 31.1525 | 0.09 | 0.27 | 31.12 | 31.5 | 30.94 | 5539 |
| 1713371400 | 31.0675 | -0.09 | -0.30 | 31.245 | 31.315 | 31.065 | 813 |
| 1713285000 | 31.16 | -0.49 | -1.55 | 31.185 | 31.3025 | 30.7175 | 1 |
| 1713198600 | 31.65 | -0.11 | -0.35 | 31.82 | 31.9675 | 31.0075 | 5067 |
| 1712939400 | 31.7625 | -0.07 | -0.21 | 32 | 32.005 | 31.6775 | 2164 |
| 1712853000 | 31.83 | -0.06 | -0.19 | 31.945 | 31.9825 | 30.915 | 403 |
| 1712766600 | 31.89 | -0.16 | -0.49 | 32 | 33.3825 | 31.005 | 3091 |
| 1712680200 | 32.0475 | -0.2 | -0.61 | 32.255 | 32.345 | 31.96 | 701 |
| 1712593800 | 32.244999 | 0.14 | 0.44 | 32.15 | 32.2675 | 32.15 | 1446 |
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
