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 | -0.2348 | -0.690994702766 | 33.98 | 34.1227 | 33.53 | 2362 | 33.61187785 | SP |
| 4 | 0.0217 | 0.0643468204664 | 33.7235 | 34.1227 | 33.4517 | 1443 | 33.78725807 | SP |
| 12 | 0.9152 | 2.78769418215 | 32.83 | 34.1227 | 32.65 | 2454 | 33.20558738 | SP |
| 26 | 2.0752 | 6.55257341332 | 31.67 | 34.1227 | 30.489 | 23083 | 31.64249777 | SP |
| 52 | 4.8052 | 16.604008293 | 28.94 | 34.1227 | 28.87 | 28557 | 30.73150749 | SP |
| 156 | 8.7452 | 34.9808 | 25 | 34.1227 | 24.4999 | 16192 | 30.58191998 | SP |
| 260 | 8.7452 | 34.9808 | 25 | 34.1227 | 24.4999 | 16192 | 30.58191998 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 33.7452 | 0.21 | 0.62 | 33.61 | 33.81 | 33.61 | 5797 |
| 1734651000 | 33.535899 | -0.04 | -0.13 | 33.595 | 33.62 | 33.53 | 8112 |
| 1734564600 | 33.5804 | -0.45 | -1.32 | 34.06 | 34.06 | 33.54 | 2130 |
| 1734478200 | 34.0297 | -0.04 | -0.11 | 33.9912 | 34.0297 | 33.9611 | 335 |
| 1734391800 | 34.0675 | 0.04 | 0.10 | 34.1227 | 34.1227 | 34.0675 | 723 |
| 1734132600 | 34.0323 | 0.01 | 0.04 | 33.98 | 34.0449 | 33.98 | 509 |
| 1734046200 | 34.0199 | -0.05 | -0.15 | 34.06 | 34.06 | 34.0199 | 572 |
| 1733959800 | 34.0698 | 0.1 | 0.29 | 34.1 | 34.1 | 34.0698 | 10 |
| 1733873400 | 33.9701 | -0.02 | -0.06 | 33.97 | 34.0075 | 33.961 | 1263 |
| 1733787000 | 33.9899 | -0.07 | -0.20 | 34.0599 | 34.0599 | 33.9899 | 588 |
| 1733527800 | 34.0586 | 0.04 | 0.11 | 34.1 | 34.1 | 34.03 | 925 |
| 1733441400 | 34.02 | -0.01 | -0.03 | 34 | 34.02 | 34 | 261 |
| 1733355000 | 34.0298 | 0.04 | 0.12 | 34.05 | 34.05 | 33.99 | 3496 |
| 1733268600 | 33.9874 | 0.02 | 0.05 | 33.94 | 33.9874 | 33.94 | 1089 |
| 1733182200 | 33.9698 | 0.04 | 0.11 | 33.911 | 33.9698 | 33.911 | 451 |
| 1732917840 | 33.934 | 0.12 | 0.37 | 33.91 | 33.934 | 33.91 | 522 |
| 1732750200 | 33.81 | -0.08 | -0.23 | 33.835 | 33.835 | 33.81 | 1807 |
| 1732663800 | 33.8875 | 0.13 | 0.38 | 33.79 | 33.8875 | 33.79 | 1715 |
| 1732577400 | 33.76 | 0.05 | 0.16 | 33.7608 | 33.7608 | 33.72 | 1324 |
| 1732318200 | 33.7058 | 0.1 | 0.29 | 33.7235 | 33.7235 | 33.4517 | 1576 |
| 1732231800 | 33.6069 | 0.05 | 0.14 | 33.549999 | 33.6363 | 33.54 | 4323 |
| 1732145400 | 33.5599 | -0.03 | -0.08 | 33.38 | 33.5599 | 33.38 | 1680 |
| 1732059000 | 33.5855 | 0.05 | 0.14 | 33.5 | 33.5855 | 33.49 | 1679 |
| 1731972600 | 33.5401 | 0.07 | 0.21 | 33.46 | 33.5999 | 33.46 | 581 |
| 1731713400 | 33.4713 | -0.19 | -0.57 | 33.445 | 33.4713 | 33.445 | 294 |
| 1731627000 | 33.6646 | -0.05 | -0.15 | 33.65 | 33.69 | 33.61 | 1224 |
| 1731540600 | 33.7152 | 0.04 | 0.12 | 33.66 | 33.7152 | 33.66 | 1585 |
| 1731454200 | 33.6745 | 0.01 | 0.04 | 33.7 | 33.7 | 33.6 | 573 |
| 1731367800 | 33.6616 | -0.03 | -0.10 | 33.6876 | 33.6876 | 33.66 | 1294 |
| 1731108600 | 33.6947 | 0.07 | 0.21 | 33.65 | 33.6947 | 33.64 | 3558 |
| 1731022200 | 33.6237 | 0.11 | 0.33 | 33.605 | 33.66 | 33.57 | 450 |
| 1730935800 | 33.514699 | 0.41 | 1.25 | 33.4487 | 33.514699 | 33.439999 | 1908 |
| 1730849400 | 33.1023 | 0.23 | 0.71 | 33.02 | 33.11 | 33.009999 | 895 |
| 1730763000 | 32.8701 | -0.04 | -0.11 | 32.8603 | 32.88 | 32.86 | 2380 |
| 1730500200 | 32.906399 | 0.05 | 0.14 | 32.9378 | 33.03 | 32.906399 | 14424 |
| 1730413800 | 32.860799 | -0.31 | -0.95 | 32.860799 | 32.860799 | 32.860799 | 64 |
| 1730327400 | 33.1755 | -0.06 | -0.17 | 33.229999 | 33.259999 | 33.1755 | 1801 |
| 1730241000 | 33.231099 | 0.02 | 0.06 | 33.189999 | 33.231099 | 33.189999 | 1612 |
| 1730154600 | 33.209899 | 0.08 | 0.23 | 33.22 | 33.22 | 33.18 | 866 |
| 1729895400 | 33.1343 | -0.01 | -0.03 | 33.24 | 33.24 | 33.1343 | 270 |
| 1729809000 | 33.1428 | 0.06 | 0.18 | 32.78 | 33.1428 | 32.78 | 13441 |
| 1729722600 | 33.0846 | -0.18 | -0.55 | 33.177999 | 33.2 | 33.0846 | 539 |
| 1729636200 | 33.2675 | 0.04 | 0.11 | 33.22 | 33.2675 | 33.22 | 31 |
| 1729549800 | 33.2302 | -0.03 | -0.09 | 33.24 | 33.25 | 33.1501 | 1390 |
| 1729290600 | 33.2598 | 0.08 | 0.24 | 33.2081 | 33.2598 | 33.2081 | 1669 |
| 1729204200 | 33.179699 | 0.02 | 0.06 | 33.189999 | 33.189999 | 33.179699 | 61 |
| 1729117800 | 33.159799 | 0.08 | 0.25 | 33.14 | 33.159999 | 33.049999 | 494 |
| 1729031400 | 33.076 | -0.11 | -0.34 | 33.15 | 33.167499 | 33.0568 | 10259 |
| 1728945000 | 33.189999 | 0.13 | 0.38 | 33.049999 | 33.189999 | 33.049999 | 5846 |
| 1728685800 | 33.0646 | 0.11 | 0.32 | 32.68 | 33.0646 | 32.68 | 6079 |
| 1728599400 | 32.9591 | -0.04 | -0.12 | 32.95 | 32.9591 | 32.9 | 593 |
| 1728513000 | 32.9998 | 0.12 | 0.37 | 32.95 | 32.9998 | 32.92 | 2452 |
| 1728426600 | 32.8795 | 0.2 | 0.60 | 32.8001 | 32.8795 | 32.8001 | 207 |
| 1728340200 | 32.6833 | -0.19 | -0.57 | 32.79 | 32.79 | 32.6833 | 162 |
| 1728081000 | 32.8722 | 0.18 | 0.56 | 32.79 | 32.8722 | 32.79 | 709 |
| 1727994600 | 32.6899 | -0.06 | -0.20 | 32.659999 | 32.729999 | 32.659999 | 7199 |
| 1727908200 | 32.7548 | 0.02 | 0.07 | 32.75 | 32.7548 | 32.75 | 13549 |
| 1727821800 | 32.7329 | -0.17 | -0.52 | 32.65 | 32.78 | 32.65 | 5726 |
| 1727735400 | 32.9027 | 0.07 | 0.22 | 32.799999 | 32.9027 | 32.78 | 750 |
| 1727476200 | 32.830399 | -0.02 | -0.06 | 32.83 | 32.84 | 32.81 | 4784 |
| 1727389800 | 32.8517 | 0.07 | 0.20 | 32.96 | 32.96 | 32.78 | 2985 |
| 1727303400 | 32.786 | -0.02 | -0.07 | 32.786 | 32.786 | 32.786 | 116 |
| 1727217000 | 32.8085 | 0.05 | 0.15 | 32.79 | 32.8085 | 32.759999 | 1382 |
| 1727130600 | 32.7597 | 0.05 | 0.14 | 32.72 | 32.7597 | 32.71 | 1057 |
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
