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 | 1.5916 | 5.02557625513 | 31.67 | 33.2801 | 31.6076 | 1447 | 32.42058458 | SP |
| 4 | 0.0216 | 0.0649819494585 | 33.24 | 33.3192 | 31.2 | 2086 | 31.8417225 | SP |
| 12 | -0.1084 | -0.32484267306 | 33.37 | 36.2556 | 31.2 | 2015 | 33.81380738 | SP |
| 26 | 0.3416 | 1.03766707169 | 32.92 | 36.97 | 31.2 | 1296 | 33.71905735 | SP |
| 52 | 2.7816 | 9.12598425197 | 30.48 | 36.97 | 30.0578 | 1498 | 32.65704206 | SP |
| 156 | 8.2516 | 32.9932027189 | 25.01 | 36.97 | 23.95 | 1832 | 29.76563031 | SP |
| 260 | 8.2516 | 32.9932027189 | 25.01 | 36.97 | 23.95 | 1832 | 29.76563031 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 33.2616 | 0.54 | 1.64 | 33.52 | 33.52 | 33.1839 | 6560 |
| 1736897400 | 32.7254 | 0.49 | 1.53 | 32.479999 | 32.7254 | 32.42 | 3820 |
| 1736811000 | 32.2329 | 0.63 | 1.98 | 31.95 | 32.2329 | 31.95 | 680 |
| 1736551800 | 31.6076 | -0.36 | -1.14 | 31.82 | 31.85 | 31.6076 | 1262 |
| 1736379000 | 31.9713 | -0 | -0.01 | 31.67 | 31.9713 | 31.67 | 24 |
| 1736292600 | 31.9755 | -0.01 | -0.03 | 32.1 | 32.189999 | 31.9755 | 132 |
| 1736206200 | 31.9839 | -0.06 | -0.20 | 32.159999 | 32.35 | 31.9839 | 1037 |
| 1735947000 | 32.0473 | 0.31 | 0.97 | 31.89 | 32.0473 | 31.81 | 506 |
| 1735860600 | 31.7379 | 0.04 | 0.13 | 32.009999 | 32.009999 | 31.7379 | 183 |
| 1735687800 | 31.6956 | 0.18 | 0.58 | 31.67 | 31.81 | 31.67 | 846 |
| 1735601400 | 31.5114 | -0.35 | -1.10 | 31.44 | 31.63 | 31.2 | 9974 |
| 1735342200 | 31.8624 | -0.29 | -0.91 | 31.93 | 31.93 | 31.8624 | 73 |
| 1735255800 | 32.154899 | 0.04 | 0.14 | 32.07 | 32.154899 | 32.07 | 41 |
| 1735077840 | 32.1105 | 0.24 | 0.76 | 31.88 | 32.1105 | 31.88 | 112 |
| 1734996600 | 31.8668 | 0.12 | 0.38 | 31.76 | 31.8668 | 31.7 | 8861 |
| 1734737400 | 31.7457 | -0.11 | -0.36 | 31.63 | 32.119999 | 31.63 | 6451 |
| 1734651000 | 31.86 | -0.29 | -0.91 | 32.27 | 32.27 | 31.86 | 971 |
| 1734564600 | 32.1532 | -0.97 | -2.94 | 33.24 | 33.3192 | 32.1532 | 494 |
| 1734478200 | 33.1267 | -0.38 | -1.14 | 33.409999 | 33.409999 | 33.1267 | 26 |
| 1734391800 | 33.509999 | -0.32 | -0.94 | 33.9 | 33.9 | 33.49 | 4508 |
| 1734132600 | 33.8275 | -0.35 | -1.02 | 33.85 | 33.85 | 33.68 | 5204 |
| 1734046200 | 34.1768 | -0.38 | -1.09 | 34.3499 | 34.3499 | 34.1768 | 228 |
| 1733959800 | 34.5534 | 0.13 | 0.38 | 34.64 | 34.64 | 34.5534 | 4 |
| 1733873400 | 34.4226 | -0.24 | -0.68 | 34.5 | 34.5 | 34.4226 | 2245 |
| 1733787000 | 34.6586 | 0.09 | 0.26 | 34.75 | 34.89 | 34.6586 | 4034 |
| 1733527800 | 34.5682 | -0.34 | -0.98 | 35 | 35 | 34.48 | 442 |
| 1733441400 | 34.91 | -0.36 | -1.03 | 35.29 | 35.29 | 34.91 | 533 |
| 1733355000 | 35.2734 | -0.54 | -1.50 | 35.41 | 35.41 | 35.16 | 6517 |
| 1733268600 | 35.8093 | -0.07 | -0.20 | 36.02 | 36.02 | 35.8093 | 6111 |
| 1733182200 | 35.8802 | 0.01 | 0.02 | 35.68 | 35.89 | 35.68 | 156 |
| 1732917840 | 35.8727 | 0.08 | 0.22 | 36.03 | 36.03 | 35.85 | 124 |
| 1732750200 | 35.7929 | -0.13 | -0.37 | 35.8 | 35.8 | 35.7929 | 167 |
| 1732663800 | 35.9248 | -0.33 | -0.91 | 36.18 | 36.18 | 35.9248 | 270 |
| 1732577400 | 36.2556 | 0.52 | 1.45 | 36 | 36.2556 | 36 | 780 |
| 1732318200 | 35.7391 | 0.35 | 0.99 | 35.7391 | 35.7391 | 35.7391 | 169 |
| 1732231800 | 35.3885 | 0.47 | 1.36 | 35.05 | 35.3885 | 35.05 | 217 |
| 1732145400 | 34.9138 | 0.09 | 0.25 | 34.7049 | 34.9138 | 34.7049 | 532 |
| 1732059000 | 34.8261 | -0.11 | -0.30 | 34.57 | 34.8261 | 34.57 | 185 |
| 1731972600 | 34.9316 | 0.2 | 0.56 | 34.88 | 34.9316 | 34.88 | 312 |
| 1731713400 | 34.7366 | -0.31 | -0.89 | 34.67 | 34.7366 | 34.67 | 182 |
| 1731627000 | 35.0472 | 0.01 | 0.03 | 35.23 | 35.23 | 35.02 | 223 |
| 1731540600 | 35.0352 | -0.06 | -0.16 | 35.37 | 35.37 | 35.0352 | 3193 |
| 1731454200 | 35.0917 | -0.65 | -1.81 | 35.71 | 35.71 | 35.0917 | 15153 |
| 1731367800 | 35.7371 | 0.16 | 0.46 | 35.79 | 35.8 | 35.7371 | 469 |
| 1731108600 | 35.5725 | 0.13 | 0.37 | 35.46 | 35.5725 | 35.46 | 111 |
| 1731022200 | 35.4421 | -0.18 | -0.50 | 35.63 | 35.7 | 35.4421 | 3210 |
| 1730935800 | 35.6201 | 1.52 | 4.45 | 35.03 | 35.72 | 35.03 | 8069 |
| 1730849400 | 34.1041 | 0.73 | 2.18 | 33.34 | 34.1041 | 33.34 | 2119 |
| 1730763000 | 33.375999 | 0.3 | 0.90 | 33.229999 | 33.549999 | 33.229999 | 1769 |
| 1730500200 | 33.078899 | -0.06 | -0.19 | 33.11 | 33.11 | 33.078899 | 1303 |
| 1730413800 | 33.1411 | -0.26 | -0.79 | 33.31 | 33.31 | 33.1411 | 6 |
| 1730327400 | 33.4045 | 0.06 | 0.19 | 33.34 | 33.509999 | 33.34 | 1504 |
| 1730241000 | 33.3427 | -0.35 | -1.03 | 33.32 | 33.3427 | 33.32 | 10 |
| 1730154600 | 33.6886 | 0.32 | 0.96 | 33.49 | 33.6886 | 33.49 | 78 |
| 1729895400 | 33.3677 | -0.1 | -0.31 | 33.455 | 33.455 | 33.3677 | 1135 |
| 1729809000 | 33.4703 | 0.28 | 0.86 | 33.445 | 33.4703 | 33.445 | 246 |
| 1729722600 | 33.1862 | -0.31 | -0.92 | 33.369999 | 33.369999 | 33.1862 | 5831 |
| 1729636200 | 33.494999 | -0.33 | -0.98 | 33.72 | 33.72 | 33.494999 | 14 |
| 1729549800 | 33.8254 | -0.68 | -1.98 | 34.59 | 34.59 | 33.8254 | 10 |
| 1729290600 | 34.5087 | -0.02 | -0.05 | 34.59 | 34.59 | 34.5087 | 14 |
| 1729204200 | 34.5265 | -0.12 | -0.33 | 34.5265 | 34.5265 | 34.5265 | 6 |
| 1729117800 | 34.6422 | 0.41 | 1.20 | 34.44 | 34.68 | 34.44 | 104 |
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
