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 | 0.1674 | 0.506615662111 | 33.0428 | 33.38 | 32.92 | 1806 | 33.2877859 | SP |
| 4 | 1.0308 | 3.20329154677 | 32.1794 | 33.38 | 31.99 | 1305 | 32.7372017 | SP |
| 12 | 1.0497 | 3.26394179195 | 32.1605 | 33.38 | 30.8044 | 983 | 32.15043014 | SP |
| 26 | 2.9178 | 9.63211894733 | 30.2924 | 33.38 | 29.4736 | 12319 | 30.65156434 | SP |
| 52 | 4.6502 | 16.2822128852 | 28.56 | 33.38 | 27.3048 | 8327 | 30.47559078 | SP |
| 156 | 5.7635 | 20.9988814684 | 27.4467 | 33.38 | 23.57 | 4081 | 29.94618554 | SP |
| 260 | 8.1902 | 32.7346123102 | 25.02 | 33.38 | 23.57 | 4086 | 29.63269259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 33.2102 | -0.11 | -0.33 | 33.32 | 33.32 | 33.2 | 450 |
| 1718922600 | 33.32 | -0 | -0.00 | 33.321599 | 33.38 | 33.189999 | 3631 |
| 1718749800 | 33.321599 | 0.07 | 0.21 | 33.252899 | 33.34 | 33.252899 | 2321 |
| 1718663400 | 33.252899 | 0.23 | 0.71 | 33.0182 | 33.252899 | 32.92 | 626 |
| 1718404200 | 33.0182 | -0.02 | -0.07 | 33.0428 | 33.0428 | 32.97 | 644 |
| 1718317800 | 33.0428 | 0.02 | 0.07 | 33.0183 | 33.09 | 32.939999 | 466 |
| 1718231400 | 33.0183 | 0.32 | 0.97 | 32.9 | 33.11 | 32.9 | 2542 |
| 1718145000 | 32.700699 | -0 | -0.00 | 32.7018 | 32.7018 | 32.700699 | 314 |
| 1718058600 | 32.7018 | 0.04 | 0.14 | 32.61 | 32.7018 | 32.479999 | 458 |
| 1717799400 | 32.6577 | 0.01 | 0.02 | 32.652 | 32.6577 | 32.652 | 428 |
| 1717713000 | 32.652 | 0.01 | 0.02 | 32.646099 | 32.652 | 32.58 | 1239 |
| 1717626600 | 32.646099 | 0.29 | 0.88 | 32.39 | 32.646099 | 32.39 | 510 |
| 1717540200 | 32.360599 | 0.06 | 0.19 | 32.189999 | 32.360599 | 32.189999 | 1851 |
| 1717453800 | 32.3003 | 0.03 | 0.08 | 32.2742 | 32.3235 | 32.07 | 3569 |
| 1717194600 | 32.2742 | 0.18 | 0.55 | 32.049999 | 32.2742 | 31.99 | 817 |
| 1717108200 | 32.096899 | -0.15 | -0.48 | 32.08 | 32.18 | 32.08 | 1293 |
| 1717021800 | 32.2502 | -0.14 | -0.42 | 32.3863 | 32.3863 | 32.2 | 1288 |
| 1716935400 | 32.3863 | 0 | 0.01 | 32.3821 | 32.3863 | 32.34 | 445 |
| 1716589800 | 32.3821 | 0.2 | 0.63 | 32.1794 | 32.409999 | 32.1794 | 1052 |
| 1716503400 | 32.1794 | -0.21 | -0.63 | 32.3845 | 32.42 | 32.14 | 886 |
| 1716417000 | 32.3845 | -0.11 | -0.33 | 32.4913 | 32.4913 | 32.35 | 691 |
| 1716330600 | 32.4913 | 0.07 | 0.22 | 32.418599 | 32.4913 | 32.418599 | 270 |
| 1716244200 | 32.418599 | 0.04 | 0.13 | 32.3771 | 32.479999 | 32.3771 | 3676 |
| 1715985000 | 32.3771 | 0.01 | 0.02 | 32.3693 | 32.438699 | 32.3693 | 459 |
| 1715898600 | 32.3693 | -0.03 | -0.10 | 32.4015 | 32.45 | 32.3693 | 722 |
| 1715812200 | 32.4015 | 0.29 | 0.89 | 32.1147 | 32.43 | 32.1147 | 1133 |
| 1715725800 | 32.1147 | 0.14 | 0.43 | 31.978 | 32.1599 | 31.94 | 604 |
| 1715639400 | 31.978 | -0.01 | -0.02 | 31.9836 | 32 | 31.978 | 279 |
| 1715380200 | 31.9836 | 0.08 | 0.26 | 31.9008 | 31.99 | 31.9008 | 1484 |
| 1715293800 | 31.9008 | 0.07 | 0.22 | 31.8322 | 31.9008 | 31.8322 | 273 |
| 1715207400 | 31.8322 | 0.02 | 0.06 | 31.8128 | 31.8322 | 31.8128 | 325 |
| 1715121000 | 31.8128 | 0.06 | 0.18 | 31.7557 | 31.8128 | 31.7557 | 386 |
| 1715034600 | 31.7557 | 0.23 | 0.72 | 31.5282 | 31.7557 | 31.5282 | 2167 |
| 1714775400 | 31.5282 | 0.31 | 0.99 | 31.2179 | 31.5282 | 31.2179 | 430 |
| 1714689000 | 31.2179 | 0.14 | 0.45 | 31.0788 | 31.31 | 31.0788 | 1153 |
| 1714602600 | 31.0788 | -0.08 | -0.27 | 31.1619 | 31.1619 | 31.0788 | 274 |
| 1714516200 | 31.1619 | -0.29 | -0.92 | 31.452 | 31.452 | 31.1619 | 493 |
| 1714429800 | 31.452 | 0.04 | 0.11 | 31.4169 | 31.53 | 31.41 | 1492 |
| 1714170600 | 31.4169 | 0.25 | 0.81 | 31.1639 | 31.47 | 31.1639 | 881 |
| 1714084200 | 31.1639 | -0.15 | -0.48 | 31.3139 | 31.3139 | 31.02 | 699 |
| 1713997800 | 31.3139 | 0.03 | 0.09 | 31.2842 | 31.35 | 31.2557 | 2049 |
| 1713911400 | 31.2842 | 0.19 | 0.62 | 31.09 | 31.33 | 31.09 | 1220 |
| 1713825000 | 31.09 | 0.29 | 0.93 | 30.8044 | 31.09 | 30.8044 | 408 |
| 1713565800 | 30.8044 | -0.19 | -0.63 | 30.9993 | 30.9993 | 30.8044 | 592 |
| 1713479400 | 30.9993 | -0.08 | -0.26 | 31.05 | 31.16 | 30.9993 | 1045 |
| 1713393000 | 31.0801 | -0.12 | -0.39 | 31.2032 | 31.2032 | 31.0201 | 1311 |
| 1713306600 | 31.2032 | -0.06 | -0.19 | 31.2641 | 31.27 | 31.2032 | 717 |
| 1713220200 | 31.2641 | -0.25 | -0.79 | 31.5143 | 31.62 | 31.2641 | 168 |
| 1712961000 | 31.5143 | -0.36 | -1.14 | 31.8768 | 31.8768 | 31.5143 | 653 |
| 1712874600 | 31.8768 | 0.19 | 0.59 | 31.6884 | 31.94 | 31.5301 | 1594 |
| 1712788200 | 31.6884 | -0.2 | -0.64 | 31.8924 | 31.8924 | 31.6 | 525 |
| 1712701800 | 31.8924 | -0 | -0.01 | 31.93 | 31.93 | 31.8924 | 153 |
| 1712615400 | 31.8961 | -0.01 | -0.02 | 31.9012 | 31.99 | 31.8961 | 307 |
| 1712356200 | 31.9012 | 0.26 | 0.82 | 31.6407 | 31.9012 | 31.6407 | 714 |
| 1712269800 | 31.6407 | -0.27 | -0.86 | 32.04 | 32.11 | 31.6407 | 1036 |
| 1712183400 | 31.9138 | 0.04 | 0.12 | 31.8766 | 31.97 | 31.8766 | 665 |
| 1712097000 | 31.8766 | -0.19 | -0.60 | 32.0683 | 32.0683 | 31.8766 | 316 |
| 1712010600 | 32.0683 | -0.09 | -0.29 | 32.1605 | 32.1605 | 32.0683 | 305 |
| 1711665000 | 32.1605 | 0.08 | 0.24 | 32.0841 | 32.1605 | 32.0841 | 693 |
| 1711578600 | 32.0841 | 0.2 | 0.61 | 31.8888 | 32.0841 | 31.8888 | 543 |
| 1711492200 | 31.8888 | -0.07 | -0.21 | 31.9544 | 32.03 | 31.8888 | 2502 |
| 1711405800 | 31.9544 | -0.09 | -0.27 | 32.0401 | 32.0401 | 31.9544 | 1953 |
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
