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 | -0.0201 | -0.060615199035 | 33.16 | 33.21 | 33.06 | 7437 | 33.13056777 | SP |
| 4 | 0.1999 | 0.60686095932 | 32.94 | 33.21 | 32.88 | 9560 | 33.10461759 | SP |
| 12 | 0.9299 | 2.88699161751 | 32.21 | 33.21 | 32.1856 | 11812 | 32.80520843 | SP |
| 26 | 1.6999 | 5.40680661578 | 31.44 | 33.21 | 31.38 | 64331 | 32.00699757 | SP |
| 52 | 3.859 | 13.1792397092 | 29.2809 | 33.21 | 29.26 | 89651 | 30.97507477 | SP |
| 156 | 7.6299 | 29.9094472756 | 25.51 | 33.21 | 25.195 | 56779 | 30.16964573 | SP |
| 260 | 7.6299 | 29.9094472756 | 25.51 | 33.21 | 25.195 | 56779 | 30.16964573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 33.119999 | 0.04 | 0.11 | 33.1 | 33.148699 | 33.1 | 24711 |
| 1730413800 | 33.083599 | -0.09 | -0.26 | 33.13 | 33.13 | 33.06 | 3760 |
| 1730327400 | 33.1706 | -0.02 | -0.05 | 33.17 | 33.1706 | 33.1606 | 1109 |
| 1730241000 | 33.1866 | 0.02 | 0.06 | 33.159999 | 33.21 | 33.13 | 5922 |
| 1730154600 | 33.167099 | -0.02 | -0.05 | 33.159999 | 33.17 | 33.159999 | 1684 |
| 1729895400 | 33.1834 | 0.04 | 0.13 | 33.17 | 33.2 | 33.17 | 2185 |
| 1729809000 | 33.14 | 0.02 | 0.06 | 33.14 | 33.14 | 33.11 | 4369 |
| 1729722600 | 33.119999 | -0.04 | -0.11 | 33.13 | 33.145 | 33.09 | 6344 |
| 1729636200 | 33.1555 | 0.01 | 0.04 | 33.13 | 33.1555 | 33.13 | 3677 |
| 1729549800 | 33.1409 | -0.01 | -0.03 | 33.14 | 33.1627 | 33.119999 | 5966 |
| 1729290600 | 33.15 | 0.04 | 0.12 | 33.15 | 33.21 | 33.119999 | 7296 |
| 1729204200 | 33.11 | -0.02 | -0.06 | 33.15 | 33.15 | 33.09 | 2404 |
| 1729117800 | 33.13 | 0.02 | 0.06 | 33.09 | 33.13 | 33.055 | 84260 |
| 1729031400 | 33.11 | 0.02 | 0.05 | 33.11 | 33.142 | 33.05727 | 4288 |
| 1728945000 | 33.0949 | 0.04 | 0.12 | 33.119999 | 33.119999 | 33.049999 | 3325 |
| 1728685800 | 33.054499 | 0.17 | 0.53 | 33.1 | 33.1 | 33.03 | 1897 |
| 1728599400 | 32.88 | -0.13 | -0.39 | 33.02 | 33.02 | 32.88 | 5111 |
| 1728513000 | 33.009999 | 0.05 | 0.15 | 32.979999 | 33.02 | 32.979999 | 12472 |
| 1728426600 | 32.96 | 0.06 | 0.18 | 32.939999 | 32.9739 | 32.939999 | 4808 |
| 1728340200 | 32.9 | -0.06 | -0.18 | 32.939999 | 32.979999 | 32.88 | 5610 |
| 1728081000 | 32.959 | 0.08 | 0.24 | 32.96 | 32.96 | 32.92 | 4418 |
| 1727994600 | 32.88 | -0.02 | -0.06 | 32.86 | 32.909999 | 32.85 | 17473 |
| 1727908200 | 32.9 | -0.02 | -0.05 | 32.89 | 32.9151 | 32.86 | 13478 |
| 1727821800 | 32.915 | -0.02 | -0.08 | 32.89 | 32.935 | 32.8603 | 9557 |
| 1727735400 | 32.939999 | -0.01 | -0.04 | 32.99 | 32.99 | 32.58 | 13853 |
| 1727476200 | 32.954 | 0.01 | 0.04 | 32.9716 | 32.9881 | 32.93 | 6341 |
| 1727389800 | 32.941499 | 0 | 0.00 | 32.975 | 32.975 | 32.93 | 4336 |
| 1727303400 | 32.9401 | 0.02 | 0.06 | 32.92 | 32.96 | 32.72 | 5873 |
| 1727217000 | 32.9202 | -0 | -0.01 | 32.939999 | 32.95 | 32.909999 | 13617 |
| 1727130600 | 32.924999 | 0.01 | 0.03 | 32.923099 | 32.9384 | 32.890099 | 8785 |
| 1726871400 | 32.915 | 0.04 | 0.12 | 32.92 | 32.92 | 32.89 | 1727 |
| 1726785000 | 32.8753 | 0.08 | 0.23 | 32.909 | 32.912799 | 32.869999 | 9416 |
| 1726698600 | 32.799999 | 0.01 | 0.04 | 32.869999 | 32.869999 | 32.77 | 4385 |
| 1726612200 | 32.7885 | -0.01 | -0.02 | 32.799999 | 32.849899 | 32.77 | 13327 |
| 1726525800 | 32.795 | 0.02 | 0.05 | 32.75 | 32.81 | 32.75 | 8160 |
| 1726266600 | 32.78 | 0.05 | 0.15 | 32.790599 | 32.804699 | 32.78 | 1540 |
| 1726180200 | 32.7301 | 0.06 | 0.18 | 32.68 | 32.75 | 32.6501 | 8264 |
| 1726093800 | 32.6706 | 0.09 | 0.28 | 32.53 | 32.6706 | 32.5 | 5100 |
| 1726007400 | 32.58 | 0.06 | 0.17 | 32.52 | 32.59 | 32.479999 | 7259 |
| 1725921000 | 32.5249 | 0.11 | 0.35 | 32.5283 | 32.549999 | 32.479999 | 8243 |
| 1725661800 | 32.4102 | -0.16 | -0.48 | 32.54 | 32.549 | 32.3919 | 4281 |
| 1725575400 | 32.5656 | 0.01 | 0.03 | 32.575 | 32.58 | 32.509999 | 16690 |
| 1725489000 | 32.555799 | -0.01 | -0.03 | 32.61 | 32.61 | 32.53 | 5234 |
| 1725402600 | 32.5651 | -0.21 | -0.63 | 32.71 | 32.71 | 32.53 | 27244 |
| 1725057000 | 32.7704 | 0.1 | 0.31 | 32.78 | 32.78 | 32.365 | 84307 |
| 1724970600 | 32.67 | 0 | 0.00 | 32.67 | 32.75 | 32.65 | 30518 |
| 1724884200 | 32.6699 | -0.04 | -0.11 | 32.78 | 32.78 | 32.59 | 41546 |
| 1724797800 | 32.705 | 0.02 | 0.08 | 32.759999 | 32.759999 | 32.680999 | 8959 |
| 1724711400 | 32.68 | 0.01 | 0.03 | 32.36 | 32.689999 | 32.36 | 10160 |
| 1724452200 | 32.67 | 0.07 | 0.23 | 32.61 | 32.6905 | 32.61 | 10283 |
| 1724365800 | 32.5952 | -0.03 | -0.11 | 32.7 | 32.7 | 32.585 | 11969 |
| 1724279400 | 32.63 | 0.02 | 0.06 | 32.63 | 32.67 | 32.6084 | 15452 |
| 1724193000 | 32.61 | -0.02 | -0.06 | 32.549999 | 32.659999 | 32.549999 | 11438 |
| 1724106600 | 32.63 | 0.04 | 0.11 | 32.549999 | 32.63 | 32.549999 | 4643 |
| 1723847400 | 32.595 | 0.04 | 0.11 | 32.54 | 32.619999 | 32.54 | 2169 |
| 1723761000 | 32.559199 | 0.11 | 0.34 | 32.58 | 32.58 | 32.5 | 2167 |
| 1723674600 | 32.449599 | 0.09 | 0.28 | 32.381999 | 32.46 | 32.36 | 5092 |
| 1723588200 | 32.36 | 0.17 | 0.53 | 32.2837 | 32.36 | 32.27 | 41376 |
| 1723501800 | 32.189999 | 0.02 | 0.05 | 32.21 | 32.279 | 32.1856 | 7044 |
| 1723242600 | 32.1732 | 0.1 | 0.32 | 32.09 | 32.2 | 32.0397 | 38440 |
| 1723156200 | 32.07 | 0.27 | 0.85 | 31.98 | 32.11 | 31.98 | 12750 |
| 1723069800 | 31.8 | -0.08 | -0.25 | 32 | 32.119999 | 31.8 | 13607 |
| 1722983400 | 31.88 | 0.21 | 0.66 | 31.75 | 32.049999 | 31.67 | 9127 |
| 1722897000 | 31.67 | -0.4 | -1.24 | 31.47 | 31.9 | 31.41 | 221922 |
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
