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 | 0.0131 | 0.0383707374797 | 34.1406 | 34.33 | 34.041 | 1293 | 34.17117091 | SP |
| 4 | 1.1737 | 3.55882352941 | 32.98 | 34.33 | 32.54 | 1119 | 33.46188424 | SP |
| 12 | 1.5787 | 4.84635456639 | 32.575 | 35.24 | 31.9852 | 1223 | 33.08858437 | SP |
| 26 | 3.8737 | 12.7929326288 | 30.28 | 35.24 | 30 | 1474 | 32.22450543 | SP |
| 52 | 4.3437 | 14.5712848038 | 29.81 | 35.24 | 28.02 | 1236 | 31.41134911 | SP |
| 156 | 1.4337 | 4.38172371638 | 32.72 | 35.24 | 28.02 | 1377 | 31.78953123 | SP |
| 260 | 11.7937 | 52.7446332737 | 22.36 | 35.24 | 21.5584 | 2807 | 27.70917105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 34.1537 | -0.02 | -0.05 | 34.08 | 34.1537 | 34.041 | 2330 |
| 1716244200 | 34.1696 | -0.02 | -0.06 | 34.24 | 34.24 | 34.14 | 1578 |
| 1715985000 | 34.19 | 0.01 | 0.03 | 34.12 | 34.19 | 34.0898 | 1433 |
| 1715898600 | 34.1789 | -0.02 | -0.07 | 34.33 | 34.33 | 34.14 | 821 |
| 1715812200 | 34.2036 | 0.16 | 0.48 | 34.1406 | 34.21 | 34.1406 | 304 |
| 1715725800 | 34.0413 | 0.12 | 0.35 | 34.17 | 34.17 | 33.9534 | 516 |
| 1715639400 | 33.9223 | -0.1 | -0.29 | 34.25 | 34.25 | 33.9223 | 899 |
| 1715380200 | 34.0207 | 0.11 | 0.32 | 34.12 | 34.12 | 33.92 | 403 |
| 1715293800 | 33.9132 | 0.24 | 0.71 | 33.83 | 33.9132 | 33.83 | 531 |
| 1715207400 | 33.6752 | -0.02 | -0.05 | 33.71 | 33.71 | 33.62 | 1533 |
| 1715121000 | 33.6937 | 0.2 | 0.60 | 33.73 | 33.73 | 33.6937 | 816 |
| 1715034600 | 33.4932 | 0.34 | 1.02 | 33.42 | 33.499899 | 33.42 | 1174 |
| 1714775400 | 33.1558 | 0.24 | 0.73 | 33.119999 | 33.1558 | 33.119999 | 1362 |
| 1714689000 | 32.915 | 0.24 | 0.74 | 32.909999 | 32.915 | 32.88 | 772 |
| 1714602600 | 32.673099 | 0.13 | 0.41 | 32.59 | 32.682 | 32.59 | 243 |
| 1714516200 | 32.54 | -0.43 | -1.30 | 32.8697 | 32.8697 | 32.54 | 2352 |
| 1714429800 | 32.969499 | 0.17 | 0.52 | 32.88 | 33.04 | 32.88 | 2168 |
| 1714170600 | 32.8004 | 0.06 | 0.17 | 32.95 | 32.95 | 32.8004 | 331 |
| 1714084200 | 32.743699 | -0.19 | -0.59 | 32.59 | 32.743699 | 32.59 | 1823 |
| 1713997800 | 32.9381 | 0.05 | 0.14 | 32.979999 | 32.979999 | 32.82 | 997 |
| 1713911400 | 32.893099 | 0.36 | 1.09 | 32.7 | 32.92 | 32.7 | 733 |
| 1713825000 | 32.5375 | 0.24 | 0.73 | 32.47 | 32.63 | 32.435 | 1044 |
| 1713565800 | 32.301499 | 0.29 | 0.90 | 32.159999 | 32.301499 | 32.159999 | 1142 |
| 1713479400 | 32.013599 | 0.03 | 0.09 | 32.18 | 32.18 | 32.013599 | 561 |
| 1713393000 | 31.9852 | -0.16 | -0.49 | 32.369999 | 32.369999 | 31.9852 | 348 |
| 1713306600 | 32.144 | -0.12 | -0.37 | 32.03 | 32.229999 | 32.03 | 2562 |
| 1713220200 | 32.2631 | -0.21 | -0.66 | 32.47 | 32.47 | 32.25 | 2539 |
| 1712961000 | 32.4761 | -0.38 | -1.16 | 32.61 | 32.61 | 32.4761 | 913 |
| 1712874600 | 32.857999 | -0 | -0.01 | 32.92 | 32.95 | 32.706899 | 4970 |
| 1712788200 | 32.860999 | -0.64 | -1.92 | 32.99 | 33.02 | 32.860999 | 789 |
| 1712701800 | 33.504199 | 0.05 | 0.14 | 33.66 | 33.66 | 33.369999 | 1803 |
| 1712615400 | 33.4557 | 0.17 | 0.52 | 33.479999 | 33.5001 | 33.4557 | 1090 |
| 1712356200 | 33.2815 | 0.16 | 0.48 | 33.33 | 33.33 | 33.25 | 1143 |
| 1712269800 | 33.1222 | -0.23 | -0.68 | 33.5512 | 33.5512 | 33.1222 | 1793 |
| 1712183400 | 33.348599 | 0.03 | 0.09 | 33.32 | 33.409999 | 33.32 | 2210 |
| 1712097000 | 33.3188 | -0.34 | -1.00 | 33.345 | 33.345 | 33.22 | 990 |
| 1712010600 | 33.655 | -0.3 | -0.88 | 33.61 | 33.655 | 33.61 | 256 |
| 1711665000 | 33.9536 | 0.18 | 0.52 | 35.24 | 35.24 | 33.9065 | 644 |
| 1711578600 | 33.7773 | 0.56 | 1.69 | 33.54 | 33.7773 | 33.509999 | 893 |
| 1711492200 | 33.2162 | 0.01 | 0.04 | 33.409999 | 33.409999 | 33.2162 | 1051 |
| 1711405800 | 33.2014 | -0.02 | -0.06 | 33.38 | 33.38 | 33.2014 | 839 |
| 1711146600 | 33.220999 | -0.24 | -0.72 | 33.24 | 33.24 | 33.190399 | 641 |
| 1711060200 | 33.4635 | 0.24 | 0.72 | 33.435 | 33.4635 | 33.42 | 683 |
| 1710973800 | 33.224899 | 0.28 | 0.85 | 32.979999 | 33.224899 | 32.95 | 732 |
| 1710887400 | 32.944499 | 0.21 | 0.66 | 32.84 | 32.944499 | 32.84 | 1225 |
| 1710801000 | 32.729999 | -0.12 | -0.35 | 32.86 | 32.909999 | 32.729999 | 1596 |
| 1710541800 | 32.8466 | 0.07 | 0.23 | 32.549999 | 32.86 | 32.549999 | 1492 |
| 1710455400 | 32.7719 | -0.36 | -1.10 | 32.799999 | 32.799999 | 32.7699 | 1738 |
| 1710369000 | 33.136899 | -0.01 | -0.03 | 33.14 | 33.28 | 33.136899 | 1325 |
| 1710282600 | 33.146099 | 0.02 | 0.06 | 33.24 | 33.24 | 33.0287 | 2080 |
| 1710196200 | 33.1263 | 0.02 | 0.07 | 33.049999 | 33.1263 | 33.03 | 1389 |
| 1709940600 | 33.1023 | -0.03 | -0.08 | 33.139699 | 33.15 | 33.1023 | 303 |
| 1709854200 | 33.1301 | 0.19 | 0.56 | 33.229999 | 33.229999 | 33.075 | 1822 |
| 1709767800 | 32.945 | 0.2 | 0.61 | 32.96 | 32.97 | 32.865299 | 970 |
| 1709681400 | 32.744799 | -0.16 | -0.48 | 32.81 | 32.9101 | 32.71 | 1554 |
| 1709595000 | 32.9033 | 0.22 | 0.66 | 32.81 | 32.947499 | 32.81 | 1002 |
| 1709335800 | 32.6864 | 0.05 | 0.17 | 32.63 | 32.689999 | 32.618699 | 1220 |
| 1709249400 | 32.6315 | 0.11 | 0.33 | 32.659999 | 32.659999 | 32.494999 | 754 |
| 1709163000 | 32.5232 | 0.08 | 0.25 | 32.575 | 32.575 | 32.5232 | 941 |
| 1709076600 | 32.4429 | 0.04 | 0.13 | 32.409999 | 32.4429 | 32.38 | 696 |
| 1708990200 | 32.4011 | -0.15 | -0.46 | 32.58 | 32.58 | 32.299999 | 1829 |
| 1708731000 | 32.5497 | 0.16 | 0.50 | 32.38 | 32.56 | 32.38 | 577 |
| 1708644600 | 32.3864 | 0.17 | 0.51 | 32.22 | 32.3864 | 32.22 | 1424 |
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
