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 | -0.3257 | -0.977490996399 | 33.32 | 33.37 | 32.945 | 3624 | 33.07645855 | SP |
| 4 | -0.4357 | -1.30332037092 | 33.43 | 33.83 | 32.8189 | 2184 | 33.21806823 | SP |
| 12 | -0.9257 | -2.72906839623 | 33.92 | 34.03 | 32.59 | 3467 | 33.28787198 | SP |
| 26 | 0.5543 | 1.70869297164 | 32.44 | 34.6936 | 31.43 | 6336 | 32.83337357 | SP |
| 52 | 1.5543 | 4.94370229008 | 31.44 | 34.6936 | 29.13 | 7837 | 32.0869139 | SP |
| 156 | 1.6943 | 5.41309904153 | 31.3 | 36.16 | 27.93 | 7826 | 31.72469639 | SP |
| 260 | 7.8243 | 31.0858164482 | 25.17 | 36.16 | 15.76 | 5739 | 30.43980431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 33.11 | 0.1 | 0.32 | 32.95 | 33.11 | 32.945 | 6883 |
| 1719873000 | 33.0053 | -0.17 | -0.52 | 33.369999 | 33.369999 | 32.97 | 6135 |
| 1719613800 | 33.1766 | 0 | 0.00 | 33.1766 | 33.1766 | 33.1766 | 0 |
| 1719527400 | 33.1766 | -0.11 | -0.33 | 33.2 | 33.216 | 33.1 | 955 |
| 1719441000 | 33.2877 | -0.2 | -0.60 | 33.32 | 33.32 | 33.17 | 521 |
| 1719354600 | 33.4897 | -0.27 | -0.81 | 33.7 | 33.7 | 33.39 | 2497 |
| 1719268200 | 33.7634 | 0.35 | 1.05 | 33.46 | 33.83 | 33.46 | 971 |
| 1719009000 | 33.4116 | 0.03 | 0.08 | 33.4 | 33.4116 | 33.299999 | 837 |
| 1718922600 | 33.3834 | 0.14 | 0.41 | 33.25 | 33.46 | 33.25 | 2136 |
| 1718749800 | 33.246899 | 0.12 | 0.37 | 33.09 | 33.259999 | 33.09 | 1291 |
| 1718663400 | 33.1246 | 0.31 | 0.93 | 32.82 | 33.1246 | 32.82 | 1655 |
| 1718404200 | 32.8189 | -0.28 | -0.84 | 32.9 | 32.9 | 32.8189 | 833 |
| 1718317800 | 33.095399 | -0.07 | -0.20 | 33.119999 | 33.119999 | 32.9194 | 1615 |
| 1718231400 | 33.1621 | -0.05 | -0.16 | 33.5 | 33.5 | 33.159999 | 980 |
| 1718145000 | 33.2165 | -0.1 | -0.29 | 33.18 | 33.2165 | 33.0599 | 1021 |
| 1718058600 | 33.3117 | -0 | -0.01 | 33.28 | 33.3599 | 33.17 | 4466 |
| 1717799400 | 33.315399 | 0.02 | 0.07 | 33.17 | 33.43 | 33.17 | 1607 |
| 1717713000 | 33.2917 | -0.06 | -0.17 | 33.369999 | 33.42 | 33.229999 | 3160 |
| 1717626600 | 33.348 | 0.01 | 0.02 | 33.43 | 33.43 | 33.1 | 1746 |
| 1717540200 | 33.3404 | -0.03 | -0.10 | 33.27 | 33.369999 | 33.27 | 2154 |
| 1717453800 | 33.3735 | -0.2 | -0.58 | 33.61 | 33.61 | 33.35 | 1607 |
| 1717194600 | 33.569 | 0.55 | 1.67 | 33.049999 | 33.569 | 33.049999 | 1082 |
| 1717108200 | 33.0174 | 0.24 | 0.72 | 32.93 | 33.06 | 32.85 | 2882 |
| 1717021800 | 32.7819 | -0.4 | -1.21 | 32.96 | 32.96 | 32.7819 | 722 |
| 1716935400 | 33.1828 | -0.29 | -0.86 | 33.42 | 33.42 | 33.17 | 24697 |
| 1716589800 | 33.47 | 0.17 | 0.51 | 33.509999 | 33.555 | 33.415 | 54150 |
| 1716503400 | 33.3003 | -0.37 | -1.09 | 33.73 | 33.73 | 33.299999 | 1069 |
| 1716417000 | 33.6661 | -0.16 | -0.47 | 33.73 | 33.73 | 33.663 | 371 |
| 1716330600 | 33.8251 | -0.04 | -0.13 | 33.91 | 33.91 | 33.815 | 1180 |
| 1716244200 | 33.87 | -0.16 | -0.47 | 34 | 34.03 | 33.87 | 1738 |
| 1715985000 | 34.03 | 0.11 | 0.33 | 33.86 | 34.03 | 33.85 | 2015 |
| 1715898600 | 33.9192 | 0.1 | 0.30 | 33.83 | 33.99 | 33.83 | 1486 |
| 1715812200 | 33.8193 | 0.06 | 0.18 | 33.9 | 33.9 | 33.7001 | 632 |
| 1715725800 | 33.7582 | 0.02 | 0.07 | 33.82 | 33.82 | 33.68 | 1494 |
| 1715639400 | 33.7359 | 0.09 | 0.27 | 33.77 | 33.8509 | 33.69 | 6033 |
| 1715380200 | 33.6447 | 0.13 | 0.38 | 33.549999 | 33.66 | 33.549999 | 1779 |
| 1715293800 | 33.519 | 0.16 | 0.49 | 33.31 | 33.54 | 33.31 | 1932 |
| 1715207400 | 33.3552 | 0.09 | 0.27 | 33.14 | 33.3552 | 33.14 | 522 |
| 1715121000 | 33.2665 | 0.24 | 0.72 | 33.17 | 33.29 | 33.17 | 1806 |
| 1715034600 | 33.0297 | 0.11 | 0.34 | 33.08 | 33.08 | 32.949399 | 2265 |
| 1714775400 | 32.9177 | 0.1 | 0.31 | 32.92 | 32.93 | 32.83 | 2631 |
| 1714689000 | 32.8176 | 0.1 | 0.30 | 32.86 | 32.95 | 32.729999 | 1360 |
| 1714602600 | 32.72 | -0.18 | -0.54 | 32.83 | 32.953 | 32.72 | 9210 |
| 1714516200 | 32.8988 | -0.42 | -1.26 | 33.259999 | 33.259999 | 32.8988 | 378 |
| 1714429800 | 33.3198 | 0.2 | 0.59 | 33.14 | 33.33 | 33.14 | 1179 |
| 1714170600 | 33.1236 | -0.06 | -0.19 | 33.18 | 33.18 | 33.1236 | 420 |
| 1714084200 | 33.185899 | -0.19 | -0.58 | 33.259999 | 33.259999 | 33.185899 | 638 |
| 1713997800 | 33.3802 | 0.11 | 0.33 | 33.13 | 33.39 | 33.13 | 2720 |
| 1713911400 | 33.272 | 0.01 | 0.04 | 33.25 | 33.4 | 33.229999 | 4472 |
| 1713825000 | 33.257199 | 0.25 | 0.77 | 33.08 | 33.299999 | 33.02 | 2263 |
| 1713565800 | 33.0033 | 0.29 | 0.88 | 32.689999 | 33.03 | 32.689999 | 3046 |
| 1713479400 | 32.7162 | 0.01 | 0.02 | 32.729999 | 32.89 | 32.59 | 4548 |
| 1713393000 | 32.7098 | -0.06 | -0.20 | 32.83 | 32.83 | 32.659999 | 2324 |
| 1713306600 | 32.773899 | -0.15 | -0.45 | 32.939999 | 32.939999 | 32.77 | 1152 |
| 1713220200 | 32.9228 | -0.15 | -0.46 | 33.39 | 33.39 | 32.799999 | 2139 |
| 1712961000 | 33.0747 | -0.53 | -1.59 | 33.479999 | 33.479999 | 33.0747 | 4275 |
| 1712874600 | 33.6084 | -0.17 | -0.49 | 33.85 | 33.85 | 33.424999 | 1485 |
| 1712788200 | 33.775 | -0.33 | -0.97 | 33.92 | 33.92 | 33.68 | 2451 |
| 1712701800 | 34.1058 | 0.07 | 0.21 | 34.09 | 34.1058 | 33.97 | 979 |
| 1712615400 | 34.0339 | -0.02 | -0.06 | 34.08 | 34.11 | 33.9901 | 3798 |
| 1712356200 | 34.0536 | 0.12 | 0.34 | 33.94 | 34.0536 | 33.88 | 1556 |
| 1712269800 | 33.9383 | -0.28 | -0.80 | 34.44 | 34.49 | 33.91 | 1742 |
| 1712183400 | 34.2135 | -0.17 | -0.50 | 34.29 | 34.32 | 34.186 | 3658 |
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
