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 | 0.75 | 2.33281493002 | 32.15 | 32.86 | 32.12 | 2539 | 32.5538292 | SP |
| 4 | 0.25 | 0.765696784074 | 32.65 | 32.8679 | 31.45 | 4684 | 32.15397612 | SP |
| 12 | 0.43 | 1.32429935325 | 32.47 | 34.34 | 31.45 | 6630 | 33.09113834 | SP |
| 26 | 6.66 | 25.381097561 | 26.24 | 34.34 | 26.24 | 6037 | 31.20349254 | SP |
| 52 | 8.79 | 36.4579012858 | 24.11 | 34.34 | 24.0529 | 4240 | 29.88775337 | SP |
| 156 | 8.11 | 32.7148043566 | 24.79 | 34.34 | 20.94 | 4000 | 27.63987104 | SP |
| 260 | 8.11 | 32.7148043566 | 24.79 | 34.34 | 20.94 | 4000 | 27.63987104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 32.9 | 0.15 | 0.46 | 32.85 | 32.9 | 32.85 | 308 |
| 1715294100 | 32.75 | 0.4 | 1.22 | 32.15 | 32.75 | 32.15 | 5963 |
| 1715207700 | 32.3539 | -0.11 | -0.33 | 32.332299 | 32.3539 | 32.2979 | 1461 |
| 1715121300 | 32.46 | -0.23 | -0.70 | 32.85 | 32.85 | 32.46 | 1982 |
| 1715034900 | 32.689999 | 0.57 | 1.77 | 32.479999 | 32.689999 | 32.439999 | 1289 |
| 1714775700 | 32.119999 | 0.2 | 0.63 | 32.15 | 32.2243 | 32.119999 | 1999 |
| 1714689300 | 31.92 | 0.18 | 0.57 | 32.259999 | 32.259999 | 31.7307 | 5497 |
| 1714602900 | 31.74 | -0.19 | -0.60 | 32.04 | 32.229999 | 31.74 | 1762 |
| 1714516500 | 31.9314 | -0.65 | -1.99 | 32.439999 | 32.45 | 31.9314 | 1651 |
| 1714430100 | 32.58 | 0.29 | 0.90 | 32.57 | 32.58 | 32.4 | 5768 |
| 1714170900 | 32.29 | 0.01 | 0.02 | 32.15 | 32.42 | 32.15 | 21901 |
| 1714084500 | 32.2849 | -0.14 | -0.44 | 31.958 | 32.2849 | 31.958 | 1614 |
| 1713998100 | 32.4276 | -0.14 | -0.44 | 32.64 | 32.64 | 32.350099 | 7472 |
| 1713911700 | 32.57 | 0.74 | 2.32 | 31.96 | 32.57 | 31.96 | 1453 |
| 1713825300 | 31.83 | 0.28 | 0.89 | 32.02 | 32.02 | 31.584 | 5638 |
| 1713566100 | 31.55 | -0.05 | -0.16 | 31.58 | 31.58 | 31.45 | 7853 |
| 1713479700 | 31.6 | -0.15 | -0.47 | 32.25 | 32.25 | 31.6 | 4369 |
| 1713393300 | 31.7508 | -0.35 | -1.08 | 32.119999 | 32.159999 | 31.72 | 7526 |
| 1713306900 | 32.097299 | -0.08 | -0.26 | 32.125 | 32.15 | 32.097299 | 3956 |
| 1713220500 | 32.18 | -0.44 | -1.35 | 32.71 | 32.8679 | 32.18 | 1930 |
| 1712961300 | 32.619999 | -0.43 | -1.30 | 32.65 | 32.828 | 32.619999 | 2594 |
| 1712874900 | 33.049999 | 0.1 | 0.30 | 33.259999 | 33.259999 | 32.79 | 4913 |
| 1712788500 | 32.95 | -0.72 | -2.13 | 33.66 | 33.66 | 32.939999 | 2556 |
| 1712702100 | 33.6656 | -0.07 | -0.20 | 33.84 | 33.855 | 33.6656 | 3340 |
| 1712615700 | 33.7335 | -0.07 | -0.20 | 33.75 | 33.775 | 33.7335 | 1494 |
| 1712356500 | 33.8 | 0.43 | 1.29 | 33.259999 | 33.88 | 33.259999 | 7269 |
| 1712270100 | 33.369999 | -0.45 | -1.33 | 34.2 | 34.32 | 33.369999 | 1386 |
| 1712183700 | 33.82 | 0.17 | 0.51 | 33.509999 | 33.85 | 33.509999 | 7956 |
| 1712097300 | 33.65 | -0.41 | -1.21 | 33.85 | 33.85 | 33.409999 | 6030 |
| 1712010900 | 34.063 | -0.17 | -0.49 | 34.28 | 34.28 | 34.03 | 1251 |
| 1711665300 | 34.23 | 0.01 | 0.03 | 34.28 | 34.34 | 34.23 | 3961 |
| 1711578900 | 34.22 | 0.42 | 1.26 | 34.11 | 34.26 | 34.0641 | 16329 |
| 1711492500 | 33.795 | -0.02 | -0.04 | 33.85 | 33.94 | 33.795 | 8855 |
| 1711406100 | 33.81 | -0.13 | -0.38 | 34.02 | 34.02 | 33.81 | 15280 |
| 1711146900 | 33.94 | -0.23 | -0.66 | 34.05 | 34.06 | 33.9235 | 15078 |
| 1711060500 | 34.165 | 0.49 | 1.46 | 33.96 | 34.25 | 33.96 | 22516 |
| 1710974100 | 33.675 | 0.33 | 1.00 | 33.78 | 33.78 | 33.34 | 6324 |
| 1710887700 | 33.34 | 0.38 | 1.15 | 33.38 | 33.38 | 32.93 | 8474 |
| 1710801300 | 32.96 | 0.08 | 0.24 | 33.68 | 33.68 | 32.95 | 29129 |
| 1710542100 | 32.88 | -0.04 | -0.13 | 32.9274 | 32.981499 | 32.88 | 1151 |
| 1710455700 | 32.9215 | -0.36 | -1.08 | 33.275 | 33.275 | 32.757399 | 14976 |
| 1710369300 | 33.28 | -0.01 | -0.03 | 33.28 | 33.369999 | 33.22 | 5447 |
| 1710282900 | 33.29 | 0.33 | 1.00 | 32.89 | 33.38 | 32.89 | 7676 |
| 1710196500 | 32.96 | -0.39 | -1.17 | 33.1 | 33.1 | 32.77 | 25202 |
| 1709940900 | 33.35 | -0.34 | -1.01 | 34 | 34 | 33.31 | 19539 |
| 1709854500 | 33.69 | 0.48 | 1.45 | 33.49 | 33.69 | 33.49 | 12562 |
| 1709768100 | 33.21 | 0.36 | 1.10 | 33.189999 | 33.24 | 33.08 | 3601 |
| 1709681700 | 32.85 | -0.37 | -1.11 | 33.259999 | 33.259999 | 32.85 | 2017 |
| 1709595300 | 33.22 | 0.05 | 0.15 | 33.35 | 33.39 | 33.22 | 4047 |
| 1709336100 | 33.17 | 0.39 | 1.19 | 33.1 | 33.17 | 32.83 | 2943 |
| 1709249700 | 32.78 | 0.22 | 0.68 | 32.799999 | 32.799999 | 32.599899 | 6779 |
| 1709163300 | 32.56 | -0 | -0.02 | 32.659999 | 32.659999 | 32.479999 | 1903 |
| 1709076900 | 32.564999 | 0.08 | 0.25 | 32.119999 | 32.58 | 32.119999 | 2189 |
| 1708990500 | 32.4851 | 0.04 | 0.11 | 32.93 | 32.93 | 32.46 | 11538 |
| 1708731300 | 32.447899 | 0.16 | 0.49 | 32.447899 | 32.447899 | 32.447899 | 1 |
| 1708644900 | 32.2888 | 0.52 | 1.63 | 32.189999 | 32.319899 | 32.189999 | 1942 |
| 1708558500 | 31.77 | 0.03 | 0.09 | 31.85 | 31.85 | 31.77 | 116 |
| 1708472100 | 31.7418 | -0.26 | -0.81 | 31.71 | 31.77 | 31.6303 | 2161 |
| 1708126500 | 32 | -0.17 | -0.53 | 32.47 | 32.47 | 32 | 3154 |
| 1708040100 | 32.1693 | 0.36 | 1.12 | 32.0013 | 32.18 | 32.0013 | 192 |
| 1707953700 | 31.8141 | 0.62 | 2.00 | 31.5535 | 31.8141 | 31.53 | 3551 |
| 1707867300 | 31.1918 | -0.64 | -2.01 | 31.22 | 31.38 | 31.18 | 518 |
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
