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 | 0.5788 | 1.78147122191 | 32.49 | 33.38 | 32.3601 | 20741 | 32.74640037 | SP |
| 4 | -0.9412 | -2.76742134666 | 34.01 | 34.01 | 31.535 | 20512 | 32.49133924 | SP |
| 12 | 0.3388 | 1.03513596089 | 32.73 | 34.845 | 31.535 | 15189 | 32.76336237 | SP |
| 26 | 3.7888 | 12.9398907104 | 29.28 | 34.845 | 28.5391 | 13498 | 32.32491848 | SP |
| 52 | 2.7088 | 8.92226613966 | 30.36 | 34.845 | 26.06 | 12521 | 31.17695285 | SP |
| 156 | 9.1988 | 38.5370758274 | 23.87 | 34.845 | 21.9447 | 7412 | 29.08929378 | SP |
| 260 | 10.5408 | 46.7897727273 | 22.528 | 34.845 | 12.76 | 5020 | 27.98498935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121000 | 33.0688 | -0.15 | -0.45 | 33.28 | 33.38 | 32.97 | 6798 |
| 1715034600 | 33.2172 | 0.27 | 0.82 | 33.21 | 33.252 | 33.06 | 20908 |
| 1714775400 | 32.9471 | 0.33 | 1.00 | 33.03 | 33.08 | 32.6 | 6060 |
| 1714689000 | 32.619999 | 0.16 | 0.48 | 32.74 | 32.9 | 32.59 | 41737 |
| 1714602600 | 32.4636 | 0.15 | 0.46 | 32.49 | 32.92 | 32.3601 | 28203 |
| 1714516200 | 32.3153 | -0.81 | -2.46 | 32.97 | 33.049999 | 32.3153 | 10597 |
| 1714429800 | 33.13 | 0.23 | 0.70 | 33.07 | 33.17 | 32.99 | 19722 |
| 1714170600 | 32.8996 | 0.5 | 1.54 | 32.61 | 32.9301 | 32.54 | 9167 |
| 1714084200 | 32.4 | 0.06 | 0.18 | 31.91 | 32.47 | 31.79 | 37725 |
| 1713997800 | 32.340899 | -0.33 | -1.01 | 32.61 | 32.61 | 32.119999 | 16663 |
| 1713911400 | 32.6719 | 0.39 | 1.22 | 32.34 | 32.74 | 32.34 | 34149 |
| 1713825000 | 32.2787 | 0.37 | 1.15 | 31.78 | 32.2787 | 31.75 | 11560 |
| 1713565800 | 31.9111 | -0.01 | -0.02 | 31.67 | 31.9111 | 31.535 | 19832 |
| 1713479400 | 31.9163 | 0 | 0.02 | 31.97 | 32.119999 | 31.71 | 27815 |
| 1713393000 | 31.9113 | -0.01 | -0.03 | 32.229999 | 32.46 | 31.87 | 62185 |
| 1713306600 | 31.92 | -0.8 | -2.45 | 32.28 | 32.335 | 31.905 | 18439 |
| 1713220200 | 32.7213 | -0.46 | -1.39 | 33.33 | 33.33 | 32.64 | 10747 |
| 1712961000 | 33.1834 | -0.59 | -1.74 | 33.33 | 33.39 | 33.100099 | 14981 |
| 1712874600 | 33.7721 | 0.1 | 0.31 | 33.73 | 33.7721 | 33.5 | 9044 |
| 1712788200 | 33.6691 | -0.61 | -1.78 | 34.01 | 34.01 | 33.5001 | 9046 |
| 1712701800 | 34.28 | -0.42 | -1.21 | 34.77 | 34.845 | 34.28 | 13404 |
| 1712615400 | 34.6983 | 0.17 | 0.49 | 34.72 | 34.7597 | 34.56 | 13207 |
| 1712356200 | 34.5291 | 0.47 | 1.39 | 34.34 | 34.5291 | 34.34 | 4244 |
| 1712269800 | 34.0548 | 0.05 | 0.14 | 34.14 | 34.34 | 34.0548 | 3474 |
| 1712183400 | 34.0066 | -0.03 | -0.09 | 33.9 | 34.33 | 33.83 | 5514 |
| 1712097000 | 34.0377 | 0.13 | 0.38 | 33.97 | 34.09 | 33.8065 | 9340 |
| 1712010600 | 33.9082 | -0.11 | -0.33 | 34.12 | 34.12 | 33.6865 | 9902 |
| 1711665000 | 34.02 | 0.05 | 0.15 | 33.96 | 34.22 | 33.95 | 15759 |
| 1711578600 | 33.97 | 0.33 | 0.98 | 33.85 | 34.05 | 33.6457 | 9386 |
| 1711492200 | 33.6407 | 0.43 | 1.31 | 33.29 | 33.7489 | 33.18 | 21792 |
| 1711405800 | 33.2062 | 0.07 | 0.20 | 33.159999 | 33.325 | 33.064999 | 13178 |
| 1711146600 | 33.1394 | -0.04 | -0.12 | 33.18 | 33.28 | 33.1299 | 11713 |
| 1711060200 | 33.18 | -0.18 | -0.54 | 33.259999 | 33.345 | 33.0899 | 16638 |
| 1710973800 | 33.360799 | 0.93 | 2.87 | 32.42 | 33.46 | 32.42 | 15258 |
| 1710887400 | 32.4286 | -0.5 | -1.52 | 32.75 | 32.75 | 32.4286 | 10104 |
| 1710801000 | 32.9299 | -0.05 | -0.15 | 32.979999 | 33.09 | 32.7411 | 14255 |
| 1710541800 | 32.9794 | -0.03 | -0.08 | 33.08 | 33.271 | 32.79 | 20686 |
| 1710455400 | 33.0061 | 0.06 | 0.17 | 32.97 | 33.11 | 32.85 | 17476 |
| 1710369000 | 32.95 | 0.83 | 2.58 | 32.189999 | 32.95 | 32.161 | 9874 |
| 1710282600 | 32.1214 | -0.13 | -0.40 | 32.28 | 32.28 | 32 | 14525 |
| 1710196200 | 32.252 | 0.1 | 0.32 | 32.22 | 32.369999 | 32.09 | 7356 |
| 1709940600 | 32.148899 | 0.02 | 0.06 | 32.25 | 32.42 | 32.137999 | 15511 |
| 1709854200 | 32.1291 | -0.11 | -0.34 | 32.32 | 32.4 | 32.1284 | 9630 |
| 1709767800 | 32.24 | -0.03 | -0.10 | 32.61 | 32.61 | 32.22 | 7771 |
| 1709681400 | 32.272399 | 0.05 | 0.15 | 32.13 | 32.272399 | 32.1 | 4190 |
| 1709595000 | 32.2256 | 0.08 | 0.26 | 32.24 | 32.35 | 32.2001 | 4621 |
| 1709335800 | 32.141 | 0.11 | 0.33 | 32.08 | 32.384999 | 31.95 | 11617 |
| 1709249400 | 32.0355 | 0.18 | 0.56 | 31.9 | 32.1 | 31.835 | 6243 |
| 1709163000 | 31.8565 | -0.57 | -1.76 | 32.21 | 32.4 | 31.7001 | 7546 |
| 1709076600 | 32.427 | -0.02 | -0.05 | 32.43 | 32.569 | 32.38 | 35651 |
| 1708990200 | 32.4427 | -0.15 | -0.45 | 32.54 | 32.566699 | 32.33 | 12715 |
| 1708731000 | 32.588099 | -0.25 | -0.78 | 32.85 | 32.85 | 32.47 | 12719 |
| 1708644600 | 32.8429 | -0.06 | -0.19 | 32.89 | 32.96 | 32.6 | 12424 |
| 1708558200 | 32.9039 | -0.08 | -0.25 | 33.03 | 33.03 | 32.799999 | 11784 |
| 1708471800 | 32.9876 | 0.06 | 0.19 | 33.299999 | 33.33 | 32.86 | 14954 |
| 1708126200 | 32.9251 | -0.02 | -0.06 | 33.02 | 33.0497 | 32.8557 | 14831 |
| 1708039800 | 32.944 | 0.13 | 0.40 | 32.88 | 33.14 | 32.88 | 16168 |
| 1707953400 | 32.812199 | 0.33 | 1.03 | 32.729999 | 32.812199 | 32.619999 | 16588 |
| 1707867000 | 32.4786 | -0.51 | -1.56 | 32.47 | 32.7 | 32.34 | 8407 |
| 1707780600 | 32.9928 | 0.06 | 0.17 | 32.95 | 33.2986 | 32.939999 | 5981 |
| 1707521400 | 32.9364 | -0.07 | -0.21 | 33.189999 | 33.189999 | 32.9364 | 7781 |
| 1707435000 | 33.0065 | -0.65 | -1.93 | 33.58 | 33.58 | 33 | 16383 |
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
