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 | -0.5452 | -1.58968975974 | 34.296 | 34.296 | 33.3641 | 46 | 33.96389035 | SP |
| 4 | 0.4505 | 1.3528406651 | 33.3003 | 35.04 | 32.9447 | 43 | 33.96375706 | SP |
| 12 | 1.4208 | 4.3946798639 | 32.33 | 35.04 | 31.1711 | 562 | 33.11888906 | SP |
| 26 | 2.1008 | 6.63759873618 | 31.65 | 35.04 | 29.9702 | 381 | 32.76638255 | SP |
| 52 | 7.2169 | 27.1987909806 | 26.5339 | 35.04 | 26.5339 | 614 | 30.62387659 | SP |
| 156 | 13.9823 | 70.7302020892 | 19.7685 | 35.04 | 19.3036 | 363 | 29.25325685 | SP |
| 260 | 13.9823 | 70.7302020892 | 19.7685 | 35.04 | 19.3036 | 363 | 29.25325685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 33.7508 | 0.12 | 0.36 | 33.7508 | 33.7508 | 33.7508 | 2 |
| 1732145700 | 33.6305 | -0.07 | -0.22 | 33.65 | 33.65 | 33.6305 | 20 |
| 1732059300 | 33.7049 | 0.15 | 0.43 | 33.56 | 33.7049 | 33.56 | 8 |
| 1731972900 | 33.5591 | 0.2 | 0.58 | 33.5591 | 33.5591 | 33.5591 | 44 |
| 1731713700 | 33.3641 | -0.82 | -2.40 | 33.3641 | 33.3641 | 33.3641 | 9 |
| 1731627300 | 34.185 | -0.31 | -0.89 | 34.296 | 34.296 | 34.185 | 146 |
| 1731540900 | 34.4903 | 0.02 | 0.05 | 34.55 | 34.57 | 34.48 | 149 |
| 1731454500 | 34.473 | -0.16 | -0.46 | 35.04 | 35.04 | 34.473 | 40 |
| 1731368100 | 34.631 | -0.06 | -0.17 | 34.631 | 34.631 | 34.631 | 101 |
| 1731108900 | 34.6898 | -0.07 | -0.19 | 34.7 | 34.7 | 34.6898 | 1 |
| 1731022500 | 34.7566 | 0.51 | 1.49 | 34.6 | 34.7566 | 34.6 | 31 |
| 1730936100 | 34.2472 | 0.73 | 2.19 | 34.2472 | 34.2472 | 34.2472 | 3 |
| 1730849700 | 33.513199 | 0.42 | 1.26 | 33.513199 | 33.513199 | 33.513199 | 3 |
| 1730763300 | 33.0949 | -0.17 | -0.51 | 33.119999 | 33.119999 | 33.0949 | 8 |
| 1730500500 | 33.2644 | 0.32 | 0.97 | 33.2644 | 33.2644 | 33.2644 | 5 |
| 1730414100 | 32.944699 | -0.73 | -2.16 | 32.944699 | 32.944699 | 32.944699 | 70 |
| 1730327700 | 33.6713 | -0.06 | -0.18 | 33.72 | 33.72 | 33.6713 | 8 |
| 1730241300 | 33.7326 | 0.21 | 0.61 | 33.7326 | 33.7326 | 33.7326 | 4 |
| 1730154900 | 33.5268 | 0.15 | 0.44 | 33.5268 | 33.5268 | 33.5268 | 95 |
| 1729895700 | 33.3801 | 0.08 | 0.24 | 33.6983 | 33.6983 | 33.3801 | 109 |
| 1729809300 | 33.3003 | 0.1 | 0.29 | 33.3003 | 33.3003 | 33.3003 | 0 |
| 1729722900 | 33.2047 | -0.47 | -1.38 | 33.2047 | 33.2047 | 33.2047 | 1 |
| 1729636500 | 33.6697 | 0.14 | 0.42 | 33.6697 | 33.6697 | 33.6697 | 0 |
| 1729550100 | 33.5296 | -0.1 | -0.30 | 33.5296 | 33.5296 | 33.5296 | 23 |
| 1729290900 | 33.6293 | 0.1 | 0.28 | 33.6293 | 33.6293 | 33.6293 | 1 |
| 1729204500 | 33.5339 | -0.02 | -0.07 | 33.63 | 33.69 | 33.5339 | 1969 |
| 1729118100 | 33.5574 | 0 | 0.00 | 33.47 | 33.56 | 33.409999 | 3803 |
| 1729031700 | 33.5566 | -0.23 | -0.69 | 33.5566 | 33.5566 | 33.5566 | 4 |
| 1728945300 | 33.79 | 0.18 | 0.53 | 33.68 | 33.79 | 33.68 | 113 |
| 1728686100 | 33.6126 | 0.2 | 0.59 | 33.6126 | 33.6126 | 33.6126 | 63 |
| 1728599700 | 33.415599 | -0.1 | -0.30 | 33.42 | 33.42 | 33.415599 | 24 |
| 1728513300 | 33.514699 | 0.27 | 0.81 | 33.514699 | 33.514699 | 33.514699 | 2 |
| 1728426900 | 33.2453 | 0.38 | 1.14 | 33.11 | 33.2453 | 33.11 | 22 |
| 1728340500 | 32.869999 | -0.36 | -1.08 | 32.869999 | 32.869999 | 32.869999 | 21 |
| 1728081300 | 33.229999 | 0.37 | 1.13 | 33.14 | 33.229999 | 33.14 | 25 |
| 1727994900 | 32.86 | -0.1 | -0.31 | 32.4 | 32.86 | 32.4 | 478 |
| 1727908500 | 32.9617 | -0.05 | -0.14 | 32.9617 | 32.9617 | 32.9617 | 38 |
| 1727822100 | 33.009 | -0.29 | -0.86 | 32.86 | 33.009 | 32.86 | 92 |
| 1727735520 | 33.295 | -0.03 | -0.10 | 33.13 | 33.295 | 33.13 | 7085 |
| 1727476500 | 33.3294 | -0.09 | -0.27 | 33.3294 | 33.3294 | 33.3294 | 215 |
| 1727390100 | 33.4189 | 0.22 | 0.66 | 33.4 | 33.4189 | 33.4 | 4873 |
| 1727303700 | 33.2013 | -0.14 | -0.43 | 33.2013 | 33.2013 | 33.2013 | 0 |
| 1727217300 | 33.3431 | 0.1 | 0.31 | 33.33 | 33.3431 | 33.33 | 72 |
| 1727130900 | 33.24 | 0 | 0.01 | 32.939999 | 33.259999 | 32.939999 | 228 |
| 1726871700 | 33.2352 | -0.01 | -0.02 | 33.259999 | 33.259999 | 33.2352 | 19 |
| 1726785300 | 33.240299 | 0.57 | 1.74 | 33.240299 | 33.240299 | 33.240299 | 13 |
| 1726698900 | 32.671 | -0.03 | -0.10 | 32.71 | 32.71 | 32.659999 | 345 |
| 1726612500 | 32.7021 | 0.04 | 0.13 | 32.7021 | 32.7021 | 32.7021 | 8 |
| 1726526100 | 32.659 | 0.16 | 0.49 | 32.6072 | 32.659999 | 32.6072 | 495 |
| 1726266900 | 32.5006 | 0.17 | 0.54 | 32.5006 | 32.5006 | 32.5006 | 8 |
| 1726180500 | 32.3269 | 0.23 | 0.71 | 32.3269 | 32.3269 | 32.3269 | 0 |
| 1726094100 | 32.099899 | 0.44 | 1.39 | 32.099899 | 32.099899 | 32.099899 | 0 |
| 1726007700 | 31.6603 | 0.23 | 0.72 | 31.6603 | 31.6603 | 31.6603 | 0 |
| 1725921300 | 31.4325 | 0.26 | 0.84 | 31.4325 | 31.4325 | 31.4325 | 8 |
| 1725662100 | 31.1711 | -0.63 | -1.97 | 31.59 | 31.59 | 31.1711 | 340 |
| 1725575700 | 31.7988 | -0.05 | -0.14 | 31.7988 | 31.7988 | 31.7988 | 17 |
| 1725489300 | 31.8444 | -0.17 | -0.52 | 31.82 | 31.8444 | 31.82 | 39 |
| 1725402900 | 32.009999 | -0.7 | -2.14 | 32.009999 | 32.009999 | 32.009999 | 4 |
| 1725057300 | 32.7093 | 0.43 | 1.34 | 32.439999 | 32.7093 | 32.439999 | 11747 |
| 1724970900 | 32.276 | 0.1 | 0.30 | 32.33 | 32.33 | 32.276 | 4 |
| 1724884500 | 32.1786 | -0.22 | -0.68 | 32.1786 | 32.1786 | 32.1786 | 118 |
| 1724798100 | 32.3992 | -0.01 | -0.02 | 32.39 | 32.3992 | 32.39 | 3 |
| 1724711700 | 32.404899 | -0.17 | -0.54 | 32.4 | 32.404899 | 32.4 | 318 |
| 1724452500 | 32.5798 | 0.39 | 1.20 | 32.5798 | 32.5798 | 32.5798 | 51 |
| 1724366100 | 32.1935 | -0.44 | -1.35 | 32.39 | 32.39 | 32.1935 | 25 |
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
