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 | 0.1701 | 0.526136715125 | 32.33 | 32.8 | 31.56 | 1830 | 32.17007871 | CS |
| 4 | 0.2501 | 0.775503875969 | 32.25 | 32.8 | 31.36 | 761 | 32.2324977 | CS |
| 12 | 4.8201 | 17.4136560694 | 27.68 | 33.1 | 27.68 | 4522 | 30.17487852 | CS |
| 26 | -1.3199 | -3.90272028386 | 33.82 | 34.99 | 26.5 | 5920 | 30.44070748 | CS |
| 52 | 3.5001 | 12.0693103448 | 29 | 37 | 25.21 | 6286 | 31.51953083 | CS |
| 156 | 7.3501 | 29.2250497018 | 25.15 | 37 | 20.52 | 8883 | 27.1762496 | CS |
| 260 | 7.3501 | 29.2250497018 | 25.15 | 37 | 20.52 | 8883 | 27.1762496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 32.5001 | 0.24 | 0.74 | 32.02 | 32.799999 | 31.56 | 17818 |
| 1715380800 | 32.259999 | 0.23 | 0.72 | 32.2 | 32.34 | 32.2 | 2315 |
| 1715294400 | 32.03 | -0.14 | -0.43 | 32.31 | 32.31 | 32.03 | 1787 |
| 1715208000 | 32.1695 | 0.15 | 0.48 | 32.31 | 32.31 | 32.035899 | 1240 |
| 1715121600 | 32.015 | -0.33 | -1.00 | 32.509999 | 32.509999 | 32.009999 | 1858 |
| 1715035200 | 32.34 | 0.03 | 0.09 | 32.33 | 32.34 | 31.7737 | 1948 |
| 1714776000 | 32.31 | 0.32 | 1.00 | 32.32 | 32.32 | 32.31 | 197 |
| 1714689600 | 31.99 | 0 | 0.00 | 32.29 | 32.29 | 31.99 | 32 |
| 1714603200 | 31.99 | 0.61 | 1.94 | 31.99 | 31.99 | 31.99 | 217 |
| 1714516800 | 31.38 | 0 | 0.00 | 31.53 | 31.53 | 31.38 | 4 |
| 1714430400 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 17 |
| 1714171200 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 26 |
| 1714084800 | 31.38 | 0.02 | 0.06 | 31.485 | 31.485 | 31.38 | 252 |
| 1713998400 | 31.36 | -1.14 | -3.51 | 31.8906 | 31.8906 | 31.36 | 479 |
| 1713912000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 2 |
| 1713825600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 14 |
| 1713566400 | 32.5 | 0 | 0.00 | 32.5 | 32.509999 | 32.369999 | 1710 |
| 1713480000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 496 |
| 1713393600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 324 |
| 1713307200 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 2285 |
| 1713220800 | 32.25 | -0.25 | -0.77 | 32.25 | 32.25 | 32.25 | 3 |
| 1712961600 | 32.5 | -0.42 | -1.28 | 32.509999 | 32.509999 | 32.479999 | 805 |
| 1712875200 | 32.92 | -0.07 | -0.21 | 31.41 | 32.92 | 31.41 | 1240 |
| 1712788800 | 32.99 | -0.11 | -0.33 | 33.049999 | 33.049999 | 30.8 | 14603 |
| 1712702400 | 33.1 | 2.35 | 7.64 | 30.83 | 33.1 | 30.2 | 12269 |
| 1712616000 | 30.75 | 0.94 | 3.15 | 29.72 | 30.875 | 29.72 | 11237 |
| 1712356800 | 29.81 | -0.83 | -2.71 | 30.64 | 30.64 | 29.65 | 595 |
| 1712270400 | 30.64 | 0.65 | 2.17 | 30.17 | 30.64 | 29.75 | 1668 |
| 1712184000 | 29.99 | 0.18 | 0.62 | 29.75 | 29.99 | 29.75 | 127 |
| 1712097600 | 29.805 | -0.37 | -1.21 | 29.6506 | 29.805 | 29.6506 | 1263 |
| 1712011200 | 30.17 | -0.36 | -1.18 | 30.33 | 30.33 | 29.55 | 738 |
| 1711665600 | 30.53 | 1.53 | 5.28 | 28.91 | 30.53 | 28.8 | 28079 |
| 1711579200 | 29 | 0 | 0.00 | 28.67 | 29 | 28.6201 | 6461 |
| 1711492800 | 29 | -0.01 | -0.03 | 29.01 | 29.01 | 28.95 | 1229 |
| 1711406400 | 29.01 | 0.01 | 0.03 | 29 | 29.48 | 28.655 | 4536 |
| 1711147200 | 29 | 0.07 | 0.24 | 29.16 | 29.38 | 28.94 | 27510 |
| 1711060800 | 28.93 | -0.07 | -0.24 | 29.32 | 29.5 | 28.9 | 6642 |
| 1710974400 | 29 | -0.36 | -1.23 | 28.61 | 29.5 | 28.37 | 9167 |
| 1710888000 | 29.362 | 0.28 | 0.97 | 29.48 | 29.65 | 28.4658 | 20184 |
| 1710801600 | 29.08 | -0.87 | -2.90 | 29.2 | 30.28 | 29.08 | 9197 |
| 1710542400 | 29.95 | -0.52 | -1.71 | 29.96 | 30.6 | 29.4 | 12495 |
| 1710456000 | 30.47 | 0.02 | 0.07 | 30.23 | 30.72 | 29.8 | 5246 |
| 1710369600 | 30.45 | 0.2 | 0.66 | 29.66 | 30.7 | 29.66 | 4206 |
| 1710283200 | 30.25 | 0.56 | 1.90 | 30.05 | 30.65 | 30.05 | 4200 |
| 1710196800 | 29.687 | 0.09 | 0.29 | 29.94 | 29.94 | 29.687 | 727 |
| 1709941200 | 29.6 | -0.37 | -1.22 | 29.72 | 30.145 | 29.6 | 11795 |
| 1709854800 | 29.965 | 0.43 | 1.47 | 29.85 | 30.07 | 29.5446 | 12763 |
| 1709768400 | 29.53 | 0.02 | 0.07 | 29.69 | 29.99 | 29.5001 | 14883 |
| 1709682000 | 29.5098 | -0.12 | -0.41 | 29.46 | 29.58 | 29.18 | 1400 |
| 1709595600 | 29.63 | -0.32 | -1.07 | 29.63 | 29.63 | 29.63 | 414 |
| 1709336400 | 29.95 | -0.02 | -0.06 | 30 | 30.1288 | 29.95 | 3430 |
| 1709250000 | 29.9671 | 0.19 | 0.63 | 29.78 | 30 | 29.78 | 1320 |
| 1709163600 | 29.78 | 0.05 | 0.17 | 29.67 | 29.79 | 29.67 | 1404 |
| 1709077200 | 29.73 | 0.56 | 1.92 | 29.3 | 29.73 | 29.3 | 602 |
| 1708990800 | 29.17 | 0.47 | 1.65 | 28.24 | 29.17 | 28.24 | 8235 |
| 1708731600 | 28.6972 | 0.3 | 1.05 | 28.25 | 29 | 28.25 | 2202 |
| 1708645200 | 28.4 | 0.38 | 1.34 | 28.35 | 28.4001 | 28.35 | 1287 |
| 1708558800 | 28.025 | 0 | 0.00 | 28.025 | 28.025 | 28.025 | 5 |
| 1708472400 | 28.025 | -0.38 | -1.32 | 27.68 | 28.2 | 27.68 | 791 |
| 1708126800 | 28.4 | 0.93 | 3.39 | 27.9341 | 28.4 | 27.68 | 12678 |
| 1708040400 | 27.47 | -0.56 | -2.00 | 28.25 | 28.51 | 27.47 | 7340 |
| 1707954000 | 28.03 | -0.63 | -2.20 | 28.66 | 29 | 28 | 13484 |
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
