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 | -0.2085 | -0.622016706444 | 33.52 | 33.68 | 33.2451 | 6111 | 33.52975241 | SP |
| 4 | -0.0385 | -0.115442278861 | 33.35 | 34.065 | 33.03 | 7428 | 33.54757463 | SP |
| 12 | 0.2715 | 0.821731234867 | 33.04 | 34.29 | 31.98 | 12053 | 33.10830078 | SP |
| 26 | 3.3115 | 11.0383333333 | 30 | 34.29 | 29.14 | 7968 | 32.64191171 | SP |
| 52 | 4.9615 | 17.5008818342 | 28.35 | 34.29 | 26.4801 | 7067 | 30.91065478 | SP |
| 156 | 1.9279 | 6.14301737213 | 31.3836 | 34.68 | 25.76 | 12463 | 31.1534953 | SP |
| 260 | 7.9015 | 31.0960251869 | 25.41 | 35.56 | 14.31 | 13412 | 28.2229197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 33.3115 | -0.26 | -0.78 | 33.58 | 33.58 | 33.229999 | 560 |
| 1720040640 | 33.5728 | 0.09 | 0.28 | 33.479999 | 33.66 | 33.479999 | 1635 |
| 1719959700 | 33.479999 | 0.1 | 0.30 | 33.299999 | 33.479999 | 33.299999 | 3682 |
| 1719873300 | 33.38 | 0 | 0.00 | 33.65 | 33.65 | 33.35 | 520 |
| 1719614100 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1719527700 | 33.38 | -0.21 | -0.64 | 33.38 | 33.38 | 33.29 | 13390 |
| 1719441300 | 33.5943 | -0.11 | -0.33 | 33.57 | 33.5943 | 33.479999 | 795 |
| 1719354900 | 33.7064 | -0.27 | -0.80 | 33.62 | 33.7064 | 33.62 | 76 |
| 1719268500 | 33.9774 | 0.34 | 1.00 | 33.68 | 34.065 | 33.68 | 3184 |
| 1719009300 | 33.64 | -0.15 | -0.43 | 33.65 | 33.835 | 33.54 | 11140 |
| 1718922900 | 33.7869 | 0.1 | 0.28 | 33.68 | 33.81 | 33.68 | 8700 |
| 1718750100 | 33.6911 | 0.13 | 0.39 | 33.65 | 33.72 | 33.65 | 18103 |
| 1718663700 | 33.5605 | 0.42 | 1.27 | 33.3101 | 33.5605 | 33.3101 | 350 |
| 1718404500 | 33.139699 | -0.33 | -0.99 | 33.229999 | 33.229999 | 33.03 | 1389 |
| 1718318100 | 33.4705 | -0.07 | -0.21 | 33.56 | 33.56 | 33.382199 | 37542 |
| 1718231700 | 33.54 | 0.22 | 0.66 | 33.87 | 33.87 | 33.53 | 8477 |
| 1718145300 | 33.320099 | -0.24 | -0.71 | 33.38 | 33.38 | 33.22 | 2761 |
| 1718058900 | 33.5578 | 0.21 | 0.64 | 33.259999 | 33.59 | 33.259999 | 1789 |
| 1717799700 | 33.3431 | -0.04 | -0.11 | 33.14 | 33.47 | 33.14 | 1560 |
| 1717713300 | 33.3787 | -0.19 | -0.55 | 33.5 | 33.549999 | 33.3787 | 9890 |
| 1717626900 | 33.5644 | 0.22 | 0.67 | 33.455 | 33.5644 | 33.2 | 769 |
| 1717540500 | 33.3412 | -0.28 | -0.84 | 33.49 | 33.494999 | 33.34 | 1281 |
| 1717454100 | 33.6236 | -0.23 | -0.69 | 33.86 | 33.86 | 33.56 | 2586 |
| 1717194900 | 33.8556 | 0.48 | 1.43 | 33.57 | 33.8556 | 33.57 | 3305 |
| 1717108500 | 33.3797 | 0.28 | 0.84 | 33.259999 | 33.3797 | 33.259999 | 2066 |
| 1717022100 | 33.1022 | -0.28 | -0.83 | 33.119999 | 33.119999 | 33.07 | 1569 |
| 1716935700 | 33.3787 | -0.2 | -0.60 | 33.7 | 33.7 | 33.3031 | 3596 |
| 1716590100 | 33.5794 | 0.28 | 0.83 | 33.409999 | 33.58 | 33.409999 | 608 |
| 1716503700 | 33.3018 | -0.36 | -1.07 | 33.63 | 33.63 | 33.3018 | 1394 |
| 1716417300 | 33.6619 | -0.32 | -0.94 | 33.87 | 33.87 | 33.59 | 2745 |
| 1716330900 | 33.98 | 0.02 | 0.06 | 33.89 | 33.98 | 33.89 | 1826 |
| 1716244500 | 33.9601 | -0.17 | -0.50 | 34.22 | 34.22 | 33.957 | 6534 |
| 1715985300 | 34.1301 | 0.01 | 0.04 | 34.19 | 34.19 | 34.075 | 1755 |
| 1715898900 | 34.1177 | -0.03 | -0.09 | 34.29 | 34.29 | 34.1177 | 2361 |
| 1715812500 | 34.15 | 0.33 | 0.98 | 34.04 | 34.15 | 34.04 | 8920 |
| 1715726100 | 33.82 | 0.28 | 0.82 | 33.71 | 33.82 | 33.71 | 6656 |
| 1715639700 | 33.543599 | -0.16 | -0.48 | 33.79 | 33.7901 | 33.54 | 78561 |
| 1715380500 | 33.7059 | 0.1 | 0.30 | 33.76 | 33.76 | 33.65 | 1376 |
| 1715294100 | 33.605 | 0.31 | 0.92 | 33.31 | 33.605 | 33.259999 | 1056 |
| 1715207700 | 33.2992 | 0.13 | 0.38 | 33.17 | 33.299999 | 33.15 | 173665 |
| 1715121300 | 33.172199 | 0.05 | 0.15 | 33.4 | 33.409999 | 33.1627 | 11760 |
| 1715034900 | 33.1229 | 0.43 | 1.32 | 32.92 | 33.1229 | 32.92 | 1603 |
| 1714775700 | 32.6907 | 0.13 | 0.39 | 32.82 | 32.82 | 32.6907 | 3572 |
| 1714689300 | 32.5628 | 0.18 | 0.55 | 32.409999 | 32.645 | 32.299999 | 8579 |
| 1714602900 | 32.3834 | -0.15 | -0.46 | 32.58 | 32.58 | 32.33 | 65854 |
| 1714516500 | 32.5327 | -0.41 | -1.26 | 32.79 | 32.79 | 32.5327 | 1555 |
| 1714430100 | 32.947699 | 0.14 | 0.43 | 32.979999 | 33 | 32.8401 | 2575 |
| 1714170900 | 32.8052 | 0.08 | 0.25 | 32.75 | 32.86 | 32.75 | 949 |
| 1714084500 | 32.723399 | -0.27 | -0.81 | 32.64 | 32.723399 | 32.4401 | 1826 |
| 1713998100 | 32.990699 | 0.11 | 0.35 | 32.8476 | 32.990699 | 32.8476 | 3881 |
| 1713911700 | 32.8769 | 0.31 | 0.97 | 32.72 | 33.009999 | 32.6867 | 4471 |
| 1713825300 | 32.5619 | 0.32 | 0.98 | 32.35 | 32.61 | 32.25 | 36553 |
| 1713566100 | 32.2459 | 0.22 | 0.70 | 32.18 | 32.2459 | 32.18 | 258 |
| 1713479700 | 32.022599 | -0.12 | -0.37 | 31.98 | 32.022599 | 31.98 | 55 |
| 1713393300 | 32.14 | -0.08 | -0.24 | 32.46 | 32.479999 | 32.06 | 11586 |
| 1713306900 | 32.2175 | -0.16 | -0.49 | 32.24 | 32.32 | 32.08 | 83804 |
| 1713220500 | 32.375 | -0.31 | -0.94 | 32.729999 | 32.729999 | 32.29 | 264 |
| 1712961300 | 32.6811 | -0.5 | -1.49 | 33.04 | 33.04 | 32.64 | 2860 |
| 1712874900 | 33.1768 | -0.01 | -0.03 | 33.28 | 33.28 | 33.125 | 8120 |
| 1712788500 | 33.186999 | -0.54 | -1.61 | 33.29 | 33.29 | 33.159999 | 417 |
| 1712702100 | 33.7312 | -0.12 | -0.37 | 33.94 | 33.94 | 33.52 | 3363 |
| 1712615700 | 33.855 | 0.04 | 0.13 | 33.93 | 33.9445 | 33.85 | 3961 |
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
