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 | -0.81 | -2.41071428571 | 33.6 | 33.6127 | 32.82 | 5195 | 33.17804609 | SP |
| 4 | -0.77 | -2.29439809297 | 33.56 | 34.2184 | 32.82 | 5961 | 33.74211009 | SP |
| 12 | 1.19 | 3.76582278481 | 31.6 | 34.2184 | 31.58 | 5354 | 33.31281439 | SP |
| 26 | 2.95 | 9.88605898123 | 29.84 | 34.2184 | 29.5 | 5518 | 32.191794 | SP |
| 52 | 3.89 | 13.4602076125 | 28.9 | 34.2184 | 28.51 | 5424 | 31.34671744 | SP |
| 156 | 3.89 | 13.4602076125 | 28.9 | 34.2184 | 28.51 | 5424 | 31.34671744 | SP |
| 260 | 3.89 | 13.4602076125 | 28.9 | 34.2184 | 28.51 | 5424 | 31.34671744 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 32.79 | -0.03 | -0.09 | 32.869999 | 32.99 | 32.79 | 37561 |
| 1730414400 | 32.82 | -0.46 | -1.39 | 33.03 | 33.04 | 32.82 | 8113 |
| 1730328000 | 33.2811 | -0.13 | -0.38 | 33.21 | 33.39 | 33.21 | 3838 |
| 1730241600 | 33.4065 | -0.01 | -0.04 | 33.34 | 33.4899 | 33.34 | 5276 |
| 1730155200 | 33.42 | 0.13 | 0.40 | 33.479999 | 33.479999 | 33.4099 | 2670 |
| 1729896000 | 33.286299 | -0.15 | -0.46 | 33.6 | 33.6127 | 33.286299 | 6078 |
| 1729809600 | 33.439999 | 0.04 | 0.12 | 33.53 | 33.5397 | 33.33 | 2903 |
| 1729723200 | 33.4 | -0.34 | -1.01 | 33.63 | 33.67 | 33.4 | 3474 |
| 1729636800 | 33.74 | -0.13 | -0.38 | 33.66 | 33.745 | 33.6501 | 7624 |
| 1729550400 | 33.87 | -0.23 | -0.67 | 34.06 | 34.06 | 33.78 | 7484 |
| 1729291200 | 34.1 | 0.11 | 0.34 | 34.03 | 34.1 | 33.99 | 30333 |
| 1729204800 | 33.9852 | -0.03 | -0.08 | 34.21 | 34.21 | 33.98 | 2191 |
| 1729118400 | 34.0141 | 0.1 | 0.31 | 33.88 | 34.0141 | 33.85 | 2333 |
| 1729032000 | 33.9092 | -0.31 | -0.90 | 34.17 | 34.18 | 33.8999 | 8264 |
| 1728945600 | 34.2184 | 0.29 | 0.85 | 34.14 | 34.2184 | 33.95 | 8246 |
| 1728686400 | 33.9293 | 0.21 | 0.63 | 33.84 | 33.9293 | 33.83 | 3881 |
| 1728600000 | 33.7184 | -0.15 | -0.43 | 33.76 | 33.76 | 33.6231 | 5277 |
| 1728513600 | 33.8647 | 0.34 | 1.01 | 33.549999 | 33.8647 | 33.52 | 3642 |
| 1728427200 | 33.5253 | 0.33 | 0.99 | 33.3457 | 33.549999 | 33.3457 | 2565 |
| 1728340800 | 33.1973 | -0.27 | -0.82 | 33.369999 | 33.369999 | 33.189999 | 2496 |
| 1728081600 | 33.470599 | 0.11 | 0.34 | 33.56 | 33.56 | 33.325 | 2531 |
| 1727995200 | 33.3573 | -0.19 | -0.57 | 33.4 | 33.42 | 33.310899 | 1705 |
| 1727908800 | 33.5499 | 0.01 | 0.03 | 33.47 | 33.57 | 33.47 | 2254 |
| 1727822400 | 33.5403 | -0.22 | -0.66 | 33.7 | 33.7 | 33.45 | 3767 |
| 1727735520 | 33.7643 | 0.1 | 0.29 | 33.58 | 33.7643 | 33.57 | 5585 |
| 1727476800 | 33.6683 | -0.18 | -0.53 | 33.58 | 33.8016 | 33.58 | 3673 |
| 1727390400 | 33.8476 | 0.23 | 0.68 | 33.82 | 33.86 | 33.74 | 7359 |
| 1727304000 | 33.618 | -0.13 | -0.38 | 33.81 | 33.81 | 33.61 | 2132 |
| 1727217600 | 33.7465 | -0.04 | -0.13 | 33.82 | 33.82 | 33.71 | 5250 |
| 1727131200 | 33.7911 | 0.1 | 0.31 | 33.75 | 33.7911 | 33.67 | 4915 |
| 1726872000 | 33.6871 | -0.07 | -0.22 | 33.62 | 33.69 | 33.62 | 2746 |
| 1726785600 | 33.7617 | 0.37 | 1.10 | 33.68 | 33.86 | 33.68 | 2908 |
| 1726699200 | 33.3947 | -0.11 | -0.33 | 33.4825 | 33.6096 | 33.39 | 8148 |
| 1726612800 | 33.5065 | -0.11 | -0.34 | 33.62 | 33.62 | 33.45 | 1758 |
| 1726526400 | 33.62 | 0.09 | 0.27 | 33.53 | 33.62 | 33.53 | 8253 |
| 1726267200 | 33.53 | 0.24 | 0.71 | 33.5 | 33.545 | 33.47 | 6487 |
| 1726180800 | 33.292099 | 0.16 | 0.49 | 33.04 | 33.299599 | 33.04 | 3571 |
| 1726094400 | 33.13 | 0.15 | 0.45 | 32.939999 | 33.14 | 32.5 | 1419 |
| 1726008000 | 32.982999 | 0.23 | 0.71 | 32.89 | 32.982999 | 32.889699 | 1125 |
| 1725921600 | 32.7507 | 0.34 | 1.03 | 32.65 | 32.78 | 32.6081 | 8079 |
| 1725662400 | 32.4155 | -0.35 | -1.08 | 32.4101 | 32.47 | 32.4 | 4943 |
| 1725576000 | 32.767899 | -0.28 | -0.84 | 32.95 | 32.95 | 32.65 | 4561 |
| 1725489600 | 33.0439 | 0.11 | 0.32 | 32.88 | 33.0439 | 32.88 | 709 |
| 1725403200 | 32.9378 | -0.5 | -1.50 | 33.36 | 33.36 | 32.88 | 14446 |
| 1725057600 | 33.4395 | 0.29 | 0.87 | 33.28 | 33.4395 | 33.1899 | 2273 |
| 1724971200 | 33.15 | 0.06 | 0.19 | 33.21 | 33.4 | 33.133 | 9046 |
| 1724884800 | 33.0876 | -0.1 | -0.31 | 33.159999 | 33.249899 | 32.9099 | 5518 |
| 1724798400 | 33.1894 | 0.07 | 0.21 | 33.119999 | 33.1894 | 33.02 | 3906 |
| 1724712000 | 33.119999 | -0.07 | -0.21 | 33.369999 | 33.369999 | 33.069899 | 12805 |
| 1724452800 | 33.189999 | 0.31 | 0.95 | 33.11 | 33.189999 | 33.03 | 3239 |
| 1724366400 | 32.877699 | -0.22 | -0.67 | 33.21 | 33.21 | 32.8699 | 4196 |
| 1724280000 | 33.1 | 0.18 | 0.54 | 33.009999 | 33.1 | 33.009999 | 2861 |
| 1724193600 | 32.9227 | 0.04 | 0.13 | 32.85 | 32.939999 | 32.85 | 2464 |
| 1724107200 | 32.88 | 0.16 | 0.49 | 32.74 | 32.88 | 32.67 | 5164 |
| 1723848000 | 32.7181 | 0.04 | 0.12 | 32.75 | 32.75 | 32.7031 | 1935 |
| 1723761600 | 32.6796 | 0.33 | 1.02 | 32.63 | 32.72 | 32.5549 | 7018 |
| 1723675200 | 32.35 | 0.17 | 0.53 | 32.14 | 32.369999 | 32.14 | 6395 |
| 1723588800 | 32.18 | 0.29 | 0.91 | 31.9 | 32.18 | 31.89 | 10981 |
| 1723502400 | 31.8906 | 0.12 | 0.39 | 31.84 | 31.8906 | 31.635 | 4917 |
| 1723243200 | 31.7667 | 0.17 | 0.53 | 31.6 | 31.86 | 31.58 | 8154 |
| 1723156800 | 31.6 | 0.7 | 2.27 | 31.27 | 31.62 | 31.27 | 10413 |
| 1723070400 | 30.9 | -0.29 | -0.93 | 31.51 | 31.54 | 30.89 | 4650 |
| 1722984000 | 31.19 | 0.3 | 0.97 | 31.04 | 31.555 | 31.03 | 19302 |
| 1722897600 | 30.89 | -0.87 | -2.74 | 30.62 | 31.27 | 30.62 | 18561 |
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
