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 |
|---|---|---|---|---|---|---|---|
| 1716395400 | 33.702 | 0.02 | 0.05 | 33.667 | 33.736 | 33.65 | 8324 |
| 1716309000 | 33.685 | -0.06 | -0.18 | 33.66 | 33.703 | 33.6 | 20232 |
| 1716222600 | 33.746 | 0.19 | 0.55 | 33.642 | 33.746 | 33.635 | 8527 |
| 1715963400 | 33.56 | -0.08 | -0.23 | 33.582 | 33.654 | 33.549999 | 14068 |
| 1715877000 | 33.639 | 0.11 | 0.33 | 33.661 | 33.689 | 33.62 | 24250 |
| 1715790600 | 33.529 | 0.25 | 0.76 | 33.377 | 33.540999 | 33.35 | 16345 |
| 1715704200 | 33.276 | -0.03 | -0.09 | 33.293999 | 33.351999 | 33.22 | 13452 |
| 1715617800 | 33.305999 | -0.03 | -0.08 | 33.375999 | 33.386 | 33.289 | 15928 |
| 1715358600 | 33.332 | 0.1 | 0.30 | 33.35 | 33.430999 | 33.329 | 106162 |
| 1715272200 | 33.231 | 0.07 | 0.20 | 33.168 | 33.232999 | 33.122 | 23905 |
| 1715185800 | 33.165999 | 0 | 0.01 | 33.201 | 33.217 | 33.029 | 27674 |
| 1715099400 | 33.164 | 0.21 | 0.64 | 33.122999 | 33.174999 | 33.09 | 8393 |
| 1715013000 | 32.954 | 0.28 | 0.87 | 32.838 | 32.954 | 32.807 | 11502 |
| 1714753800 | 32.67 | 0.22 | 0.68 | 32.604999 | 32.792 | 32.564 | 23703 |
| 1714667400 | 32.45 | -0.23 | -0.71 | 32.447 | 32.569 | 32.360999 | 24731 |
| 1714494600 | 32.682 | -0.07 | -0.22 | 32.842 | 32.842 | 32.668999 | 35887 |
| 1714408200 | 32.753 | -0.01 | -0.04 | 32.81 | 32.875 | 32.753 | 17516 |
| 1714149000 | 32.767 | 0.6 | 1.87 | 32.579 | 32.801 | 32.5 | 37675 |
| 1714062600 | 32.164 | -0.36 | -1.10 | 32.375 | 32.405 | 32.058 | 28337 |
| 1713976200 | 32.521 | -0.03 | -0.08 | 32.702 | 32.726999 | 32.519 | 30429 |
| 1713889800 | 32.546 | 0.39 | 1.20 | 32.412 | 32.546 | 32.299999 | 27557 |
| 1713803400 | 32.159999 | 0 | 0.00 | 32.229999 | 32.31 | 32.15 | 22161 |
| 1713544200 | 32.159 | -0.3 | -0.92 | 32.125 | 32.25 | 32.091 | 13627 |
| 1713457800 | 32.457 | 0.08 | 0.24 | 32.381999 | 32.472 | 32.284 | 24103 |
| 1713371400 | 32.378 | -0.18 | -0.54 | 32.511 | 32.662999 | 32.378 | 23239 |
| 1713285000 | 32.554 | -0.47 | -1.41 | 32.609 | 32.664 | 32.475 | 38503 |
| 1713198600 | 33.021 | -0.14 | -0.41 | 33.137999 | 33.261 | 33.02 | 10390 |
| 1712939400 | 33.156 | 0.18 | 0.53 | 33.357 | 33.377 | 33.118 | 8591 |
| 1712853000 | 32.979999 | 0.03 | 0.10 | 33.016 | 33.033 | 32.85 | 15347 |
| 1712766600 | 32.948 | 0.15 | 0.45 | 33.022 | 33.037 | 32.705 | 24364 |
| 1712680200 | 32.802 | -0.18 | -0.55 | 32.968 | 33.002 | 32.7 | 36791 |
| 1712593800 | 32.985 | 0.08 | 0.23 | 32.93 | 33.06 | 32.901 | 27977 |
| 1712334600 | 32.909999 | -0.23 | -0.70 | 32.722 | 32.952 | 32.692 | 41979 |
| 1712248200 | 33.141 | 0.02 | 0.05 | 33.104 | 33.197 | 33.064 | 14251 |
| 1712161800 | 33.124 | 0.04 | 0.11 | 33.104999 | 33.145 | 33.000999 | 30412 |
| 1712075400 | 33.086 | -0.29 | -0.86 | 33.518 | 33.518 | 33.021 | 61605 |
| 1711647000 | 33.372999 | 0.22 | 0.66 | 33.348 | 33.412999 | 33.311999 | 37334 |
| 1711560600 | 33.155 | -0.02 | -0.06 | 33.159 | 33.259 | 33.118 | 50193 |
| 1711474200 | 33.174 | 0.08 | 0.24 | 33.122 | 33.204 | 33.078 | 9529 |
| 1711387800 | 33.094 | -0.11 | -0.32 | 33.176 | 33.198 | 33.039 | 24079 |
| 1711128600 | 33.201 | -0.01 | -0.02 | 33.22 | 33.296 | 33.174999 | 23003 |
| 1711042200 | 33.206 | 0.47 | 1.44 | 33.027 | 33.22 | 32.954 | 41257 |
| 1710955800 | 32.735 | 0.08 | 0.23 | 32.709 | 32.799 | 32.709 | 24304 |
| 1710869400 | 32.659999 | 0.05 | 0.16 | 32.584 | 32.659999 | 32.466 | 26882 |
| 1710783000 | 32.609 | 0.26 | 0.80 | 32.461 | 32.619999 | 32.423 | 40207 |
| 1710523800 | 32.35 | -0.14 | -0.44 | 32.549999 | 32.613999 | 32.35 | 22297 |
| 1710437400 | 32.493 | -0.01 | -0.03 | 32.595999 | 32.7 | 32.43 | 16320 |
| 1710351000 | 32.502 | 0.01 | 0.02 | 32.555 | 32.557 | 32.451 | 25422 |
| 1710264600 | 32.494 | 0.28 | 0.86 | 32.354 | 32.573 | 32.25 | 22117 |
| 1710178200 | 32.216 | -0.21 | -0.64 | 32.192999 | 32.22 | 32.1 | 15791 |
| 1709919000 | 32.423 | 0.01 | 0.04 | 32.49 | 32.588 | 32.384999 | 20597 |
| 1709832600 | 32.409999 | 0.15 | 0.47 | 32.165 | 32.479999 | 32.124 | 20944 |
| 1709746200 | 32.259 | 0.1 | 0.31 | 32.189 | 32.314999 | 32.18 | 19146 |
| 1709659800 | 32.159 | -0.22 | -0.68 | 32.351 | 32.357 | 32.116999 | 11505 |
| 1709573400 | 32.378 | 0 | 0.00 | 32.402 | 32.451 | 32.341 | 35778 |
| 1709314200 | 32.377 | 0.23 | 0.72 | 32.334 | 32.418999 | 32.24 | 24177 |
| 1709227800 | 32.146 | 0.09 | 0.30 | 32.06 | 32.2 | 31.968 | 14013 |
| 1709141400 | 32.051 | 0 | 0.00 | 32.051 | 32.051 | 32.051 | 0 |
| 1709055000 | 32.051 | -0.04 | -0.13 | 32.049 | 32.103 | 31.999 | 10597 |
| 1708968600 | 32.092 | -0.1 | -0.31 | 32.144 | 32.156999 | 32.064999 | 17246 |
| 1708709400 | 32.191 | 0.15 | 0.46 | 32.153 | 32.284999 | 32.11 | 18137 |
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
