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 | 0.068 | 0.20611057226 | 32.992 | 33.11 | 32.99 | 147868 | 33.08100443 | SP |
| 4 | 0.3021 | 0.922220288846 | 32.7579 | 33.11 | 32.72 | 37903 | 33.07756676 | SP |
| 12 | 0.7772 | 2.40747394898 | 32.2828 | 33.11 | 32.03 | 15340 | 32.91320695 | SP |
| 26 | 1.58 | 5.01905972046 | 31.48 | 33.11 | 31.25 | 10138 | 32.5396002 | SP |
| 52 | 2.33 | 7.58216726326 | 30.73 | 33.11 | 30.6844 | 13338 | 31.92743294 | SP |
| 156 | 2.33 | 7.58216726326 | 30.73 | 33.11 | 30.6844 | 13338 | 31.92743294 | SP |
| 260 | 2.33 | 7.58216726326 | 30.73 | 33.11 | 30.6844 | 13338 | 31.92743294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 33.09 | 0 | 0.00 | 33.09 | 33.09 | 33.09 | 0 |
| 1719527400 | 33.09 | -0.01 | -0.03 | 33.1 | 33.1 | 33.02 | 5752 |
| 1719441000 | 33.1 | 0.07 | 0.22 | 33.0262 | 33.1 | 32.99 | 434266 |
| 1719354600 | 33.0262 | 0.02 | 0.06 | 33.0051 | 33.06 | 33.0051 | 151418 |
| 1719268200 | 33.0051 | -0 | -0.01 | 33.0097 | 33.0097 | 33.0051 | 0 |
| 1719009000 | 33.0097 | 0.02 | 0.05 | 32.991999 | 33.0097 | 32.991999 | 35 |
| 1718922600 | 32.991999 | -0.01 | -0.04 | 33.005 | 33.005 | 32.991999 | 24 |
| 1718749800 | 33.005 | 0.02 | 0.06 | 32.985 | 33.005 | 32.97 | 2900 |
| 1718663400 | 32.985 | 0.02 | 0.05 | 32.9687 | 32.99 | 32.96 | 4665 |
| 1718404200 | 32.9687 | -0 | -0.00 | 32.9701 | 32.9701 | 32.9687 | 20 |
| 1718317800 | 32.9701 | 0.01 | 0.03 | 32.88 | 32.9701 | 32.88 | 224 |
| 1718231400 | 32.9595 | 0.03 | 0.10 | 32.924999 | 32.9595 | 32.924999 | 4 |
| 1718145000 | 32.924999 | 0.01 | 0.03 | 32.915 | 32.95 | 32.89 | 2270 |
| 1718058600 | 32.915 | 0.01 | 0.03 | 32.905 | 32.95 | 32.89 | 2485 |
| 1717799400 | 32.905 | 0.01 | 0.03 | 32.895 | 32.905 | 32.895 | 3 |
| 1717713000 | 32.895 | 0.01 | 0.03 | 32.885199 | 32.895 | 32.885199 | 0 |
| 1717626600 | 32.885199 | 0.05 | 0.14 | 32.8401 | 32.885199 | 32.8401 | 0 |
| 1717540200 | 32.8401 | 0.01 | 0.04 | 32.8282 | 32.8401 | 32.79 | 100 |
| 1717453800 | 32.8282 | 0.01 | 0.03 | 32.78 | 32.8282 | 32.78 | 70 |
| 1717194600 | 32.8192 | 0.06 | 0.19 | 32.7579 | 32.8192 | 32.72 | 2207 |
| 1717108200 | 32.7579 | -0.02 | -0.05 | 32.71 | 32.7579 | 32.71 | 1097 |
| 1717021800 | 32.775 | -0.03 | -0.09 | 32.8052 | 32.8052 | 32.71 | 196 |
| 1716935400 | 32.8052 | 0 | 0.00 | 32.805 | 32.8397 | 32.805 | 365 |
| 1716589800 | 32.805 | 0.05 | 0.17 | 32.75 | 32.81 | 32.75 | 5650 |
| 1716503400 | 32.75 | -0.03 | -0.09 | 32.7811 | 32.7811 | 32.75 | 0 |
| 1716417000 | 32.7811 | -0.02 | -0.06 | 32.7999 | 32.7999 | 32.759999 | 550 |
| 1716330600 | 32.7999 | 0.02 | 0.06 | 32.779899 | 32.7999 | 32.759999 | 1286 |
| 1716244200 | 32.779899 | 0.01 | 0.02 | 32.7731 | 32.779899 | 32.7731 | 37 |
| 1715985000 | 32.7731 | 0.02 | 0.07 | 32.75 | 32.7731 | 32.75 | 240 |
| 1715898600 | 32.75 | -0.01 | -0.02 | 32.7578 | 32.7578 | 32.72 | 1314 |
| 1715812200 | 32.7578 | 0.07 | 0.21 | 32.65 | 32.7578 | 32.65 | 902 |
| 1715725800 | 32.6896 | 0.04 | 0.12 | 32.65 | 32.6896 | 32.6312 | 2272 |
| 1715639400 | 32.65 | -0.01 | -0.02 | 32.729999 | 32.729999 | 32.6101 | 9003 |
| 1715380200 | 32.655 | 0.03 | 0.09 | 32.6251 | 32.655 | 32.6251 | 0 |
| 1715293800 | 32.6251 | 0.04 | 0.11 | 32.5892 | 32.6251 | 32.5713 | 950 |
| 1715207400 | 32.5892 | 0.01 | 0.03 | 32.5798 | 32.5892 | 32.57 | 1865 |
| 1715121000 | 32.5798 | 0.03 | 0.08 | 32.554499 | 32.5798 | 32.549999 | 200 |
| 1715034600 | 32.554499 | 0.07 | 0.21 | 32.4849 | 32.554499 | 32.4849 | 200 |
| 1714775400 | 32.4849 | 0.12 | 0.37 | 32.3641 | 32.4849 | 32.3641 | 240 |
| 1714689000 | 32.3641 | 0.07 | 0.21 | 32.2976 | 32.3641 | 32.2976 | 333 |
| 1714602600 | 32.2976 | -0.01 | -0.04 | 32.3099 | 32.31 | 32.24 | 122615 |
| 1714516200 | 32.3099 | -0.09 | -0.29 | 32.403399 | 32.403399 | 32.3099 | 95 |
| 1714429800 | 32.403399 | 0.03 | 0.09 | 32.374899 | 32.439999 | 32.374899 | 450 |
| 1714170600 | 32.374899 | 0.09 | 0.29 | 32.280099 | 32.374899 | 32.280099 | 1215 |
| 1714084200 | 32.280099 | -0.03 | -0.09 | 32.31 | 32.31 | 32.189999 | 3587 |
| 1713997800 | 32.31 | -0.01 | -0.02 | 32.3166 | 32.334 | 32.27 | 3608 |
| 1713911400 | 32.3166 | 0.11 | 0.35 | 32.2042 | 32.332099 | 32.2042 | 878 |
| 1713825000 | 32.2042 | 0.13 | 0.40 | 32.0769 | 32.2042 | 32.0769 | 1329 |
| 1713565800 | 32.0769 | -0.06 | -0.20 | 32.1403 | 32.18 | 32.03 | 4577 |
| 1713479400 | 32.1403 | -0.02 | -0.05 | 32.1558 | 32.209899 | 32.119999 | 4618 |
| 1713393000 | 32.1558 | -0.03 | -0.09 | 32.1835 | 32.1835 | 32.119999 | 2586 |
| 1713306600 | 32.1835 | 0.02 | 0.06 | 32.1638 | 32.1835 | 32.13 | 888 |
| 1713220200 | 32.1638 | -0.1 | -0.30 | 32.27 | 32.27 | 32.15 | 888 |
| 1712961000 | 32.2616 | -0.11 | -0.35 | 32.3748 | 32.3748 | 32.211599 | 186 |
| 1712874600 | 32.3748 | 0.06 | 0.19 | 32.311999 | 32.3748 | 32.311999 | 0 |
| 1712788200 | 32.311999 | -0.06 | -0.19 | 32.3748 | 32.3748 | 32.311999 | 0 |
| 1712701800 | 32.3748 | 0 | 0.01 | 32.369999 | 32.39 | 32.36 | 1115 |
| 1712615400 | 32.369999 | 0.02 | 0.07 | 32.346899 | 32.39 | 32.346899 | 527 |
| 1712356200 | 32.346899 | 0.06 | 0.20 | 32.2828 | 32.346899 | 32.2828 | 38 |
| 1712269800 | 32.2828 | -0.08 | -0.24 | 32.3607 | 32.439999 | 32.2828 | 700 |
| 1712183400 | 32.3607 | 0.01 | 0.02 | 32.3551 | 32.3784 | 32.3551 | 224 |
| 1712097000 | 32.3551 | -0.04 | -0.12 | 32.394799 | 32.394799 | 32.32 | 2702 |
| 1712010600 | 32.394799 | 0 | 0.01 | 32.39 | 32.394799 | 32.341 | 2857 |
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
