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 | 0.291 | 0.881551045138 | 33.01 | 33.316 | 33.01 | 118046 | 33.11359556 | SP |
| 4 | 0.4033 | 1.22592156899 | 32.8977 | 33.316 | 32.68 | 45501 | 33.04884093 | SP |
| 12 | 0.381 | 1.15735115431 | 32.92 | 33.316 | 32.49 | 26516 | 32.94567997 | SP |
| 26 | 1.461 | 4.5885678392 | 31.84 | 33.316 | 31.605 | 42155 | 32.73160323 | SP |
| 52 | 1.821 | 5.78462515883 | 31.48 | 33.316 | 30.36 | 43631 | 31.98035254 | SP |
| 156 | 1.251 | 3.90327613105 | 32.05 | 33.316 | 30.08 | 78328 | 31.56378975 | SP |
| 260 | -0.049 | -0.146926536732 | 33.35 | 36.18 | 26.21 | 98830 | 31.9213083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 33.301 | -0.01 | -0.03 | 33.284 | 33.3363 | 33.25 | 24211 |
| 1736379000 | 33.31 | 0.13 | 0.39 | 33.28 | 33.316 | 33.2701 | 12728 |
| 1736292600 | 33.18 | 0.09 | 0.27 | 33.17 | 33.229999 | 33.09 | 35038 |
| 1736206200 | 33.09 | -0.11 | -0.33 | 33.09 | 33.18 | 33.08 | 377254 |
| 1735947000 | 33.2 | 0.12 | 0.36 | 33.009999 | 33.2 | 33.009999 | 47162 |
| 1735860600 | 33.08 | 0.12 | 0.36 | 33.009999 | 33.1 | 32.905 | 14729 |
| 1735687800 | 32.96 | -0.02 | -0.06 | 33.1 | 33.13 | 32.96 | 33695 |
| 1735601400 | 32.979999 | -0.06 | -0.17 | 32.88 | 33.08 | 32.88 | 107322 |
| 1735342200 | 33.0351 | -0 | -0.01 | 33.08 | 33.08 | 33.0001 | 12445 |
| 1735255800 | 33.04 | 0.05 | 0.14 | 32.88 | 33.1 | 32.88 | 23289 |
| 1735077840 | 32.993499 | 0.07 | 0.22 | 33.04 | 33.04 | 32.939999 | 12107 |
| 1734996600 | 32.9227 | 0.05 | 0.16 | 32.75 | 32.95 | 32.75 | 14506 |
| 1734737400 | 32.869999 | 0.09 | 0.27 | 32.68 | 32.92 | 32.68 | 10538 |
| 1734651000 | 32.78 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.78 | 17909 |
| 1734564600 | 32.799999 | -0.09 | -0.27 | 32.939999 | 32.939999 | 32.799999 | 22753 |
| 1734478200 | 32.89 | 0.01 | 0.03 | 32.84 | 32.89 | 32.84 | 9641 |
| 1734391800 | 32.88 | 0.01 | 0.03 | 32.92 | 32.92 | 32.86 | 12883 |
| 1734132600 | 32.8694 | -0.01 | -0.02 | 32.8977 | 32.8977 | 32.86 | 9523 |
| 1734046200 | 32.875 | -0.03 | -0.11 | 32.81 | 32.9077 | 32.81 | 23361 |
| 1733959800 | 32.909999 | 0.06 | 0.18 | 32.9 | 32.909999 | 32.835 | 14957 |
| 1733873400 | 32.8502 | -0.04 | -0.12 | 32.869999 | 32.89 | 32.8205 | 9536 |
| 1733787000 | 32.89 | 0.06 | 0.18 | 32.9 | 32.915 | 32.89 | 4264 |
| 1733527800 | 32.83 | -0.06 | -0.18 | 32.93 | 32.93 | 32.7501 | 12586 |
| 1733441400 | 32.89 | 0.07 | 0.23 | 32.869999 | 32.9 | 32.82 | 20633 |
| 1733355000 | 32.8158 | -0.03 | -0.10 | 32.84 | 32.84 | 32.7543 | 9046 |
| 1733268600 | 32.85 | 0.03 | 0.09 | 32.8207 | 32.8699 | 32.82 | 8351 |
| 1733182200 | 32.82 | -0.01 | -0.03 | 32.79 | 32.865 | 32.75 | 15527 |
| 1732917840 | 32.83 | -0.01 | -0.04 | 32.84 | 32.869 | 32.83 | 2062 |
| 1732750200 | 32.8419 | 0.06 | 0.19 | 32.82 | 32.869999 | 32.759999 | 13043 |
| 1732663800 | 32.78 | -0.09 | -0.27 | 32.79 | 32.9 | 32.78 | 18010 |
| 1732577400 | 32.8671 | 0.07 | 0.20 | 32.77 | 32.8945 | 32.77 | 26374 |
| 1732318200 | 32.799999 | 0.02 | 0.06 | 32.729999 | 32.84 | 32.71 | 57862 |
| 1732231800 | 32.78 | 0.11 | 0.34 | 32.71 | 32.799999 | 32.71 | 14929 |
| 1732145400 | 32.67 | 0.07 | 0.21 | 32.619999 | 32.7299 | 32.619999 | 21970 |
| 1732059000 | 32.6 | -0.05 | -0.15 | 32.49 | 32.6751 | 32.49 | 9552 |
| 1731972600 | 32.65 | -0.02 | -0.06 | 32.7 | 32.7644 | 32.619999 | 9606 |
| 1731713400 | 32.67 | -0.08 | -0.24 | 32.799999 | 32.799999 | 32.63 | 14690 |
| 1731627000 | 32.75 | -0.04 | -0.12 | 32.78 | 32.799999 | 32.75 | 8652 |
| 1731540600 | 32.79 | -0.08 | -0.24 | 32.83 | 32.9 | 32.744999 | 19782 |
| 1731454200 | 32.869999 | 0.04 | 0.12 | 32.7 | 32.89 | 32.65 | 74393 |
| 1731367800 | 32.83 | 0.03 | 0.10 | 32.869999 | 32.909999 | 32.8132 | 21322 |
| 1731108600 | 32.795699 | -0.1 | -0.32 | 32.86 | 32.86 | 32.7838 | 6590 |
| 1731022200 | 32.9 | -0.03 | -0.09 | 32.88 | 32.96 | 32.854999 | 34093 |
| 1730935800 | 32.93 | 0.02 | 0.05 | 32.97 | 33.15 | 32.83 | 15000 |
| 1730849400 | 32.9125 | 0.07 | 0.22 | 32.83 | 32.9773 | 32.83 | 19086 |
| 1730763000 | 32.84 | 0.01 | 0.03 | 32.86 | 32.88 | 32.83 | 18792 |
| 1730500200 | 32.83 | 0 | 0.00 | 32.84 | 32.869999 | 32.83 | 30598 |
| 1730413800 | 32.83 | -0.06 | -0.18 | 32.88 | 32.9 | 32.83 | 17007 |
| 1730327400 | 32.89 | 0.04 | 0.12 | 32.83 | 32.939999 | 32.83 | 6255 |
| 1730241000 | 32.85 | 0.02 | 0.06 | 32.83 | 32.88 | 32.83 | 21459 |
| 1730154600 | 32.83 | 0.05 | 0.15 | 32.79 | 32.88 | 32.79 | 9463 |
| 1729895400 | 32.78 | -0.08 | -0.24 | 32.979999 | 32.979999 | 32.78 | 15685 |
| 1729809000 | 32.86 | 0 | 0.00 | 32.939999 | 32.939999 | 32.86 | 10251 |
| 1729722600 | 32.86 | -0.03 | -0.09 | 32.78 | 32.889699 | 32.78 | 9311 |
| 1729636200 | 32.89 | 0.04 | 0.12 | 32.84 | 32.9 | 32.84 | 11099 |
| 1729549800 | 32.85 | -0.07 | -0.21 | 32.869999 | 32.92 | 32.83 | 36089 |
| 1729290600 | 32.92 | -0.01 | -0.03 | 32.92 | 32.939999 | 32.909999 | 20101 |
| 1729204200 | 32.93 | 0 | 0.00 | 32.9 | 32.97 | 32.9 | 19628 |
| 1729117800 | 32.93 | 0.01 | 0.03 | 32.96 | 32.97 | 32.93 | 32701 |
| 1729031400 | 32.92 | 0.04 | 0.12 | 32.88 | 32.939999 | 32.88 | 107151 |
| 1728945000 | 32.88 | -0.01 | -0.03 | 32.85 | 32.905 | 32.85 | 54897 |
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
