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 | -0.7663 | -2.29706235012 | 33.36 | 33.75 | 32.51 | 5217 | 33.4805663 | SP |
| 4 | -2.2063 | -6.33994252874 | 34.8 | 34.93 | 32.51 | 13001 | 33.83156967 | SP |
| 12 | -1.3763 | -4.05151604357 | 33.97 | 35.09 | 32.51 | 13224 | 34.10309244 | SP |
| 26 | -0.3063 | -0.931003039514 | 32.9 | 35.09 | 31.8199 | 17260 | 33.29751556 | SP |
| 52 | 0.7937 | 2.49591194969 | 31.8 | 35.09 | 29.07 | 14149 | 32.50256758 | SP |
| 156 | -0.2853 | -0.867727120655 | 32.879 | 35.09 | 24.04 | 11424 | 31.12552632 | SP |
| 260 | 5.7837 | 21.572920552 | 26.81 | 35.09 | 18.6236 | 15360 | 29.45451481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 33.4392 | 0 | 0.00 | 33.4392 | 33.4392 | 33.4392 | 0 |
| 1719527400 | 33.4392 | -0 | -0.00 | 33.64 | 33.64 | 33.4097 | 8512 |
| 1719441000 | 33.439999 | -0.26 | -0.78 | 33.33 | 33.479999 | 33.33 | 2759 |
| 1719354600 | 33.7037 | -0.01 | -0.02 | 33.75 | 33.75 | 33.62 | 5664 |
| 1719268200 | 33.71 | 0.38 | 1.13 | 33.59 | 33.75 | 33.59 | 1447 |
| 1719009000 | 33.333599 | -0.27 | -0.81 | 33.36 | 33.38 | 33.212699 | 7701 |
| 1718922600 | 33.6056 | 0.14 | 0.41 | 33.43 | 33.61 | 33.43 | 3866 |
| 1718749800 | 33.47 | 0.13 | 0.39 | 33.38 | 33.505 | 33.38 | 3737 |
| 1718663400 | 33.34 | 0.08 | 0.23 | 33.18 | 33.34 | 33.13 | 4030 |
| 1718404200 | 33.263599 | -0.38 | -1.12 | 33.28 | 33.299999 | 33.13 | 16660 |
| 1718317800 | 33.64 | -0.57 | -1.67 | 33.92 | 33.92 | 33.52 | 72347 |
| 1718231400 | 34.21 | 0.31 | 0.91 | 34.43 | 34.5 | 34.18 | 8241 |
| 1718145000 | 33.9031 | -0.46 | -1.35 | 33.91 | 33.97 | 33.84 | 78684 |
| 1718058600 | 34.3672 | -0.01 | -0.04 | 34.23 | 34.38 | 34.23 | 3386 |
| 1717799400 | 34.3808 | -0.43 | -1.23 | 34.51 | 34.58 | 34.355 | 6309 |
| 1717713000 | 34.8102 | 0.06 | 0.17 | 34.73 | 34.8102 | 34.71 | 5962 |
| 1717626600 | 34.7523 | 0.03 | 0.09 | 34.69 | 34.7599 | 34.6 | 9206 |
| 1717540200 | 34.7222 | -0.17 | -0.49 | 34.78 | 34.78 | 34.6199 | 2003 |
| 1717453800 | 34.8936 | 0.08 | 0.22 | 34.93 | 34.93 | 34.82 | 1949 |
| 1717194600 | 34.8157 | 0.35 | 1.00 | 34.8 | 34.8157 | 34.5912 | 4565 |
| 1717108200 | 34.47 | 0.35 | 1.03 | 34.36 | 34.51 | 34.36 | 4102 |
| 1717021800 | 34.12 | -0.66 | -1.89 | 34.28 | 34.31 | 34.11 | 16420 |
| 1716935400 | 34.7768 | 0.16 | 0.45 | 34.89 | 34.89 | 34.73 | 5745 |
| 1716589800 | 34.6214 | 0.33 | 0.96 | 34.53 | 34.6214 | 34.53 | 665 |
| 1716503400 | 34.2918 | -0.23 | -0.66 | 34.81 | 34.81 | 34.2887 | 3677 |
| 1716417000 | 34.521 | -0.37 | -1.06 | 34.66 | 34.66 | 34.465 | 5411 |
| 1716330600 | 34.89 | -0.04 | -0.12 | 34.94 | 34.94 | 34.845 | 2763 |
| 1716244200 | 34.9304 | 0 | 0.01 | 35.09 | 35.09 | 34.93 | 4052 |
| 1715985000 | 34.9281 | 0.13 | 0.37 | 34.8 | 34.9281 | 34.8 | 2814 |
| 1715898600 | 34.798 | -0.17 | -0.49 | 34.9 | 34.9 | 34.798 | 1835 |
| 1715812200 | 34.97 | 0.22 | 0.63 | 34.86 | 34.971 | 34.7892 | 8892 |
| 1715725800 | 34.75 | 0.31 | 0.90 | 34.67 | 34.75 | 34.65 | 1042 |
| 1715639400 | 34.44 | 0.02 | 0.06 | 34.52 | 34.545 | 34.42 | 113421 |
| 1715380200 | 34.42 | 0.04 | 0.12 | 34.57 | 34.57 | 34.39 | 5200 |
| 1715293800 | 34.3803 | 0.28 | 0.82 | 34.3035 | 34.3803 | 34.24 | 3190 |
| 1715207400 | 34.0999 | -0.07 | -0.22 | 33.92 | 34.1168 | 33.92 | 2430 |
| 1715121000 | 34.1735 | -0 | -0.01 | 34.29 | 34.29 | 34.1735 | 2888 |
| 1715034600 | 34.1762 | 0.24 | 0.72 | 34.13 | 34.19 | 34.13 | 4881 |
| 1714775400 | 33.9331 | 0.24 | 0.70 | 34.02 | 34.07 | 33.8399 | 4711 |
| 1714689000 | 33.6978 | 0.45 | 1.35 | 33.59 | 33.789 | 33.56 | 3109 |
| 1714602600 | 33.25 | -0.09 | -0.27 | 33.32 | 33.549999 | 33.22 | 7048 |
| 1714516200 | 33.340899 | -0.42 | -1.26 | 33.79 | 33.79 | 33.340899 | 8406 |
| 1714429800 | 33.7656 | 0.23 | 0.68 | 33.72 | 33.77 | 33.72 | 2516 |
| 1714170600 | 33.5392 | 0.21 | 0.64 | 33.479999 | 33.57 | 33.45 | 1992 |
| 1714084200 | 33.3254 | -0.27 | -0.80 | 33.13 | 33.36 | 33.009999 | 8011 |
| 1713997800 | 33.5934 | -0.04 | -0.12 | 33.71 | 33.71 | 33.5099 | 4897 |
| 1713911400 | 33.6353 | 0.22 | 0.67 | 33.45 | 33.74 | 33.45 | 7588 |
| 1713825000 | 33.412799 | 0.37 | 1.11 | 33.25 | 33.412799 | 33.24 | 2712 |
| 1713565800 | 33.0459 | 0.11 | 0.33 | 32.99 | 33.1119 | 32.99 | 2594 |
| 1713479400 | 32.937399 | -0.07 | -0.20 | 33.009999 | 33.1287 | 32.937399 | 3672 |
| 1713393000 | 33.003999 | -0.04 | -0.11 | 33.119999 | 33.119999 | 32.88 | 3178 |
| 1713306600 | 33.04 | -0.36 | -1.08 | 33.06 | 33.06 | 32.88 | 3810 |
| 1713220200 | 33.4 | -0.05 | -0.16 | 33.95 | 33.95 | 33.36 | 9863 |
| 1712961000 | 33.4543 | -0.46 | -1.36 | 33.64 | 33.79 | 33.4543 | 6356 |
| 1712874600 | 33.9144 | 0.05 | 0.16 | 33.99 | 33.99 | 33.725 | 2154 |
| 1712788200 | 33.8598 | -0.48 | -1.39 | 33.88 | 33.88 | 33.815 | 2938 |
| 1712701800 | 34.3374 | 0.04 | 0.11 | 34.46 | 34.52 | 34.19 | 237558 |
| 1712615400 | 34.3011 | 0.21 | 0.61 | 34.29 | 34.355 | 34.29 | 5158 |
| 1712356200 | 34.0947 | 0.1 | 0.28 | 33.97 | 34.14 | 33.97 | 2239 |
| 1712269800 | 33.9982 | -0.22 | -0.64 | 34.46 | 34.46 | 33.93 | 5999 |
| 1712183400 | 34.2163 | 0.28 | 0.81 | 34.05 | 34.29 | 33.97 | 11403 |
| 1712097000 | 33.94 | -0.14 | -0.41 | 33.9 | 33.94 | 33.82 | 5551 |
| 1712010600 | 34.081 | -0.23 | -0.67 | 34.25 | 34.25 | 34.0098 | 5485 |
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
