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 | 0.035 | 0.103123158515 | 33.94 | 34.01 | 33.8907 | 12175 | 33.96378078 | SP |
| 4 | 0.2075 | 0.614496187162 | 33.7675 | 34.01 | 33.748 | 32683 | 33.86351334 | SP |
| 12 | 1.275 | 3.89908256881 | 32.7 | 34.01 | 32.68 | 21224 | 33.71338751 | SP |
| 26 | 1.905 | 5.94013096352 | 32.07 | 34.01 | 31.91 | 17002 | 33.19007937 | SP |
| 52 | 3.785 | 12.5372639947 | 30.19 | 34.01 | 28.89 | 36619 | 30.77678992 | SP |
| 156 | 3.785 | 12.5372639947 | 30.19 | 34.01 | 28.89 | 36619 | 30.77678992 | SP |
| 260 | 3.785 | 12.5372639947 | 30.19 | 34.01 | 28.89 | 36619 | 30.77678992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 33.975 | -0.03 | -0.07 | 33.9752 | 34.01 | 33.95 | 10174 |
| 1721687400 | 34 | 0.08 | 0.23 | 33.92 | 34 | 33.92 | 20134 |
| 1721428200 | 33.9224 | -0.01 | -0.04 | 33.9348 | 33.94 | 33.9 | 586 |
| 1721341800 | 33.9348 | -0.03 | -0.09 | 33.9648 | 33.9648 | 33.8907 | 28323 |
| 1721255400 | 33.9648 | -0.04 | -0.12 | 33.94 | 34.0025 | 33.94 | 1658 |
| 1721169000 | 34.0045 | 0.04 | 0.10 | 33.9692 | 34.01 | 33.9692 | 3762 |
| 1721082600 | 33.9692 | -0.01 | -0.02 | 33.977 | 33.977 | 33.95 | 694 |
| 1720823400 | 33.977 | 0.03 | 0.09 | 33.92 | 33.9785 | 33.92 | 12088 |
| 1720737000 | 33.945 | -0.02 | -0.05 | 33.9621 | 33.9621 | 33.9 | 7721 |
| 1720650600 | 33.9621 | 0.06 | 0.18 | 33.9 | 33.9621 | 33.9 | 510 |
| 1720564200 | 33.9 | -0.05 | -0.15 | 33.9 | 33.935 | 33.89 | 10114 |
| 1720477800 | 33.95 | 0.01 | 0.03 | 33.94 | 33.97 | 33.9008 | 3232 |
| 1720218600 | 33.94 | 0.04 | 0.12 | 33.91 | 33.94 | 33.91 | 10173 |
| 1720040640 | 33.9 | 0.02 | 0.07 | 33.875 | 33.92 | 33.8713 | 6950 |
| 1719959400 | 33.875 | 0.01 | 0.01 | 33.87 | 33.8799 | 33.84 | 60101 |
| 1719873000 | 33.87 | 0.06 | 0.19 | 33.84 | 33.87 | 33.8 | 8883 |
| 1719613800 | 33.8066 | 0 | 0.00 | 33.805 | 33.8499 | 33.79 | 5512 |
| 1719527400 | 33.805 | -0.04 | -0.10 | 33.84 | 33.84 | 33.77 | 21542 |
| 1719441000 | 33.84 | 0.07 | 0.21 | 33.7675 | 33.84 | 33.748 | 408823 |
| 1719354600 | 33.7675 | 0.03 | 0.08 | 33.7405 | 33.8 | 33.72 | 154139 |
| 1719268200 | 33.7405 | -0 | -0.01 | 33.7423 | 33.755 | 33.7217 | 2322 |
| 1719009000 | 33.7423 | 0.01 | 0.04 | 33.7 | 33.7599 | 33.7 | 3829 |
| 1718922600 | 33.729 | -0.02 | -0.05 | 33.73 | 33.75 | 33.6901 | 12154 |
| 1718749800 | 33.745 | 0.02 | 0.06 | 33.725 | 33.745 | 33.71 | 16721 |
| 1718663400 | 33.725 | 0.04 | 0.11 | 33.67 | 33.725 | 33.67 | 5203 |
| 1718404200 | 33.6866 | -0.01 | -0.03 | 33.65 | 33.6866 | 33.65 | 1113 |
| 1718317800 | 33.6978 | 0.01 | 0.04 | 33.72 | 33.72 | 33.65 | 4797 |
| 1718231400 | 33.6841 | 0.05 | 0.14 | 33.7 | 33.7 | 33.64 | 27752 |
| 1718145000 | 33.638 | 0.02 | 0.07 | 33.57 | 33.638 | 33.56 | 862 |
| 1718058600 | 33.6148 | 0.02 | 0.05 | 33.5996 | 33.6148 | 33.5996 | 0 |
| 1717799400 | 33.5996 | 0.01 | 0.04 | 33.549999 | 33.615 | 33.549999 | 3323 |
| 1717713000 | 33.5849 | -0.01 | -0.04 | 33.61 | 33.61 | 33.549999 | 5013 |
| 1717626600 | 33.5988 | 0.09 | 0.28 | 33.549999 | 33.5988 | 33.509999 | 14239 |
| 1717540200 | 33.5051 | 0.03 | 0.10 | 33.45 | 33.5099 | 33.45 | 674 |
| 1717453800 | 33.4722 | 0 | 0.01 | 33.47 | 33.479999 | 33.439999 | 2453 |
| 1717194600 | 33.47 | 0.09 | 0.26 | 33.38 | 33.47 | 33.33 | 3312 |
| 1717108200 | 33.383699 | -0.05 | -0.15 | 33.4322 | 33.4322 | 33.383699 | 1488 |
| 1717021800 | 33.4322 | -0.03 | -0.08 | 33.46 | 33.46 | 33.42 | 2016 |
| 1716935400 | 33.46 | -0.01 | -0.03 | 33.47 | 33.4852 | 33.46 | 1504 |
| 1716589800 | 33.47 | 0.07 | 0.21 | 33.4013 | 33.4799 | 33.4013 | 20600 |
| 1716503400 | 33.4013 | -0.05 | -0.16 | 33.439999 | 33.485 | 33.38 | 16379 |
| 1716417000 | 33.455 | -0.03 | -0.09 | 33.45 | 33.49 | 33.42 | 59328 |
| 1716330600 | 33.4848 | 0.05 | 0.15 | 33.42 | 33.4848 | 33.42 | 3193 |
| 1716244200 | 33.4352 | 0.03 | 0.08 | 33.42 | 33.479999 | 33.42 | 18665 |
| 1715985000 | 33.409999 | 0.02 | 0.05 | 33.3918 | 33.4499 | 33.39 | 12075 |
| 1715898600 | 33.3918 | -0.02 | -0.06 | 33.38 | 33.43 | 33.369999 | 30415 |
| 1715812200 | 33.4103 | 0.1 | 0.30 | 33.369999 | 33.4103 | 33.32 | 61441 |
| 1715725800 | 33.3096 | 0.05 | 0.16 | 33.28 | 33.3096 | 33.24 | 29832 |
| 1715639400 | 33.255 | -0.01 | -0.03 | 33.299999 | 33.299999 | 33.229999 | 3061 |
| 1715380200 | 33.2642 | 0.05 | 0.15 | 33.215 | 33.2642 | 33.215 | 1817 |
| 1715293800 | 33.215 | 0.08 | 0.26 | 33.1301 | 33.215 | 33.1301 | 2590 |
| 1715207400 | 33.1301 | 0 | 0.00 | 33.09 | 33.1632 | 33.09 | 2620 |
| 1715121000 | 33.13 | 0.01 | 0.02 | 33.13 | 33.1799 | 33.11 | 3049 |
| 1715034600 | 33.1242 | 0.11 | 0.34 | 33.04 | 33.1242 | 33.04 | 11182 |
| 1714775400 | 33.010399 | 0.19 | 0.58 | 32.8189 | 33.010399 | 32.8189 | 0 |
| 1714689000 | 32.8189 | 0.1 | 0.29 | 32.82 | 32.821199 | 32.729999 | 791 |
| 1714602600 | 32.722499 | -0.05 | -0.14 | 32.7 | 32.8799 | 32.68 | 6361 |
| 1714516200 | 32.769799 | -0.15 | -0.44 | 32.88 | 32.9104 | 32.769799 | 3444 |
| 1714429800 | 32.9152 | 0.02 | 0.06 | 32.894799 | 32.9152 | 32.890099 | 1376 |
| 1714170600 | 32.894799 | 0.16 | 0.48 | 32.7387 | 32.894799 | 32.7387 | 2495 |
| 1714084200 | 32.7387 | -0.05 | -0.16 | 32.7902 | 32.7902 | 32.6 | 1889 |
| 1713997800 | 32.7902 | 0.02 | 0.07 | 32.799999 | 32.8025 | 32.77 | 1245 |
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
