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 | 0.5502 | 1.60275923946 | 34.3283 | 34.8 | 34.3283 | 382 | 34.47318116 | SP |
| 4 | 1.2801 | 3.81000285728 | 33.5984 | 34.8 | 31.8 | 2276 | 32.70095582 | SP |
| 12 | 2.6351 | 8.17252522997 | 32.2434 | 34.8 | 31.8 | 1083 | 32.96292344 | SP |
| 26 | 2.7585 | 8.58810709838 | 32.12 | 34.8 | 31.3118 | 795 | 32.66361919 | SP |
| 52 | 6.4385 | 22.6388888889 | 28.44 | 34.8 | 26.6077 | 585 | 31.78936928 | SP |
| 156 | 9.4985 | 37.4251379039 | 25.38 | 34.8 | 22.429 | 1910 | 25.83439283 | SP |
| 260 | 9.4985 | 37.4251379039 | 25.38 | 34.8 | 22.429 | 1910 | 25.83439283 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 34.8785 | 0.45 | 1.30 | 34.43 | 34.8785 | 34.43 | 2001 |
| 1724365800 | 34.43 | -0.26 | -0.74 | 34.6874 | 34.6874 | 34.43 | 797 |
| 1724279400 | 34.6874 | 0.11 | 0.31 | 34.5802 | 34.6874 | 34.5802 | 90 |
| 1724193000 | 34.5802 | -0.06 | -0.16 | 34.6352 | 34.655 | 34.5802 | 330 |
| 1724106600 | 34.6352 | 0.23 | 0.66 | 34.4085 | 34.6352 | 34.4085 | 0 |
| 1723847400 | 34.4085 | 0.08 | 0.23 | 34.3283 | 34.4085 | 34.3283 | 312 |
| 1723761000 | 34.3283 | 0.43 | 1.26 | 33.9006 | 34.3283 | 33.9006 | 0 |
| 1723674600 | 33.9006 | 0.12 | 0.35 | 33.7825 | 33.947 | 33.7825 | 470 |
| 1723588200 | 33.7825 | 0.6 | 1.80 | 33.1863 | 33.7825 | 33.1863 | 80 |
| 1723501800 | 33.1863 | -0.03 | -0.09 | 33.217599 | 33.217599 | 33.1863 | 0 |
| 1723242600 | 33.217599 | 0.26 | 0.78 | 32.96 | 33.217599 | 32.96 | 491 |
| 1723156200 | 32.96 | 0.42 | 1.28 | 32.543 | 33.08 | 32.543 | 1854 |
| 1723069800 | 32.543 | -0.17 | -0.52 | 32.7119 | 32.7119 | 32.543 | 437 |
| 1722983400 | 32.7119 | 0.34 | 1.06 | 32.64 | 32.7119 | 32.64 | 220 |
| 1722897000 | 32.369999 | -1.04 | -3.12 | 33.411099 | 33.411099 | 31.8 | 26307 |
| 1722637800 | 33.411099 | -0.58 | -1.70 | 33.9903 | 33.9903 | 33.189999 | 3100 |
| 1722551400 | 33.9903 | -0.39 | -1.14 | 34.49 | 34.5 | 33.82 | 1457 |
| 1722465000 | 34.3839 | 0.27 | 0.81 | 34.1093 | 34.3839 | 34.1093 | 0 |
| 1722378600 | 34.1093 | 0.1 | 0.31 | 34.0046 | 34.1093 | 34.0046 | 1 |
| 1722292200 | 34.0046 | 0.06 | 0.16 | 33.9486 | 34.0046 | 33.9486 | 89 |
| 1722033000 | 33.9486 | 0.35 | 1.04 | 33.5984 | 33.9486 | 33.5984 | 386 |
| 1721946600 | 33.5984 | 0.04 | 0.12 | 33.5565 | 33.5984 | 33.5565 | 1 |
| 1721860200 | 33.5565 | -0.65 | -1.91 | 34.28 | 34.28 | 33.5565 | 304 |
| 1721773800 | 34.2114 | 0.06 | 0.18 | 34.1512 | 34.2114 | 34.1512 | 91 |
| 1721687400 | 34.1512 | 0.28 | 0.83 | 33.8698 | 34.18 | 33.8698 | 133 |
| 1721428200 | 33.8698 | -0.2 | -0.57 | 34.0654 | 34.0654 | 33.8698 | 304 |
| 1721341800 | 34.0654 | -0.28 | -0.82 | 34.3459 | 34.3459 | 34.0654 | 1 |
| 1721255400 | 34.3459 | -0.3 | -0.87 | 34.6471 | 34.6471 | 34.3459 | 151 |
| 1721169000 | 34.6471 | 0.32 | 0.92 | 34.33 | 34.6471 | 34.33 | 1 |
| 1721082600 | 34.33 | 0.04 | 0.12 | 34.29 | 34.33 | 34.29 | 111 |
| 1720823400 | 34.29 | 0.09 | 0.26 | 34.2 | 34.29 | 34.2 | 103 |
| 1720737000 | 34.2 | -0.26 | -0.75 | 34.5 | 34.5 | 34.2 | 700 |
| 1720650600 | 34.46 | 0.29 | 0.85 | 34.17 | 34.46 | 34.17 | 101 |
| 1720564200 | 34.17 | -0.05 | -0.15 | 34.22 | 34.22 | 34.17 | 101 |
| 1720477800 | 34.22 | -0.1 | -0.28 | 34.3153 | 34.3153 | 34.22 | 701 |
| 1720218600 | 34.3153 | 0.26 | 0.77 | 34.0547 | 34.3153 | 34.0547 | 354 |
| 1720040640 | 34.0547 | 0.07 | 0.21 | 33.9822 | 34.0547 | 33.9822 | 13 |
| 1719959400 | 33.9822 | 0.21 | 0.63 | 33.77 | 33.9822 | 33.77 | 20 |
| 1719873000 | 33.77 | -0.09 | -0.27 | 33.63 | 33.77 | 33.63 | 610 |
| 1719613800 | 33.8598 | 0 | 0.00 | 33.8598 | 33.8598 | 33.8598 | 0 |
| 1719527400 | 33.8598 | 0.06 | 0.17 | 33.802 | 33.8598 | 33.802 | 2 |
| 1719441000 | 33.802 | 0.14 | 0.41 | 33.6641 | 33.802 | 33.6641 | 917 |
| 1719354600 | 33.6641 | 0.08 | 0.25 | 33.58 | 33.6641 | 33.58 | 0 |
| 1719268200 | 33.58 | 0.04 | 0.12 | 33.54 | 33.58 | 33.54 | 100 |
| 1719009000 | 33.54 | 0.03 | 0.09 | 33.509999 | 33.59 | 33.509999 | 214 |
| 1718922600 | 33.509999 | 0.04 | 0.11 | 33.57 | 33.57 | 33.47 | 766 |
| 1718749800 | 33.4737 | -0.01 | -0.02 | 33.479999 | 33.479999 | 33.409999 | 557 |
| 1718663400 | 33.479999 | 0.21 | 0.63 | 33.27 | 33.479999 | 33.24 | 201 |
| 1718404200 | 33.27 | -0.1 | -0.30 | 33.369999 | 33.369999 | 33.25 | 1618 |
| 1718317800 | 33.369999 | -0.14 | -0.42 | 33.509999 | 33.509999 | 33.24 | 2929 |
| 1718231400 | 33.509999 | 0.29 | 0.87 | 33.22 | 33.509999 | 33.22 | 105 |
| 1718145000 | 33.22 | 0.07 | 0.20 | 33.1522 | 33.22 | 33.009999 | 6709 |
| 1718058600 | 33.1522 | -0.06 | -0.19 | 33.2162 | 33.2162 | 33.119999 | 301 |
| 1717799400 | 33.2162 | 0.14 | 0.41 | 33.0811 | 33.2162 | 33.0811 | 267 |
| 1717713000 | 33.0811 | 0.06 | 0.18 | 33.0202 | 33.0811 | 33.0202 | 42 |
| 1717626600 | 33.0202 | 0.32 | 0.98 | 32.7001 | 33.0202 | 32.7001 | 0 |
| 1717540200 | 32.7001 | 0.07 | 0.21 | 32.6316 | 32.7001 | 32.597499 | 293 |
| 1717453800 | 32.6316 | 0.1 | 0.32 | 32.5275 | 32.6316 | 32.5275 | 2 |
| 1717194600 | 32.5275 | 0.28 | 0.88 | 32.2434 | 32.5275 | 32.2434 | 1 |
| 1717108200 | 32.2434 | -0.34 | -1.04 | 32.5826 | 32.5826 | 32.2434 | 2 |
| 1717021800 | 32.5826 | -0.15 | -0.45 | 32.7293 | 32.7293 | 32.5826 | 1 |
| 1716935400 | 32.7293 | -0.04 | -0.12 | 32.7691 | 32.7691 | 32.7293 | 2 |
| 1716589800 | 32.7691 | 0.12 | 0.35 | 32.653599 | 32.7691 | 32.653599 | 1 |
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
