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 | -0.29 | -0.893132121959 | 32.47 | 32.4955 | 31.76 | 64908 | 32.05222916 | SP |
| 4 | -0.14 | -0.433168316832 | 32.32 | 33 | 31.76 | 83007 | 32.30661277 | SP |
| 12 | -0.11 | -0.340662743884 | 32.29 | 33.528 | 31.25 | 118249 | 32.49243773 | SP |
| 26 | 3.21 | 11.080428029 | 28.97 | 33.528 | 28.18 | 97592 | 31.47621838 | SP |
| 52 | 5.95 | 22.6839496759 | 26.23 | 33.528 | 25.812 | 104605 | 29.59497674 | SP |
| 156 | 3.81 | 13.4296792386 | 28.37 | 33.528 | 21.29 | 52621 | 28.48875116 | SP |
| 260 | 8.14 | 33.8602329451 | 24.04 | 33.528 | 18.38 | 35584 | 28.32348789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 32.18 | 0.35 | 1.10 | 32.09 | 32.249899 | 32.09 | 47392 |
| 1716503700 | 31.83 | -0.2 | -0.62 | 32.159999 | 32.36 | 31.76 | 94308 |
| 1716417300 | 32.03 | -0.41 | -1.26 | 32.09 | 32.14 | 31.95 | 75806 |
| 1716330900 | 32.439999 | -0.1 | -0.31 | 32.47 | 32.4955 | 32.36 | 42540 |
| 1716244500 | 32.54 | 0.27 | 0.84 | 32.509999 | 32.585 | 32.475 | 21421 |
| 1715985300 | 32.27 | 0.27 | 0.84 | 32.34 | 32.34 | 32.1789 | 18805 |
| 1715898900 | 32 | -0.51 | -1.57 | 32.28 | 32.304499 | 32 | 276475 |
| 1715812500 | 32.509999 | 0.26 | 0.81 | 32.439999 | 32.54 | 32.33 | 26865 |
| 1715726100 | 32.25 | 0.19 | 0.59 | 32.119999 | 32.25 | 32.115 | 85205 |
| 1715639700 | 32.06 | -0.21 | -0.65 | 32.189999 | 32.189999 | 32.049999 | 67884 |
| 1715380500 | 32.27 | -0.13 | -0.40 | 32.43 | 32.43 | 32.229999 | 29051 |
| 1715294100 | 32.4 | 0.18 | 0.56 | 32.11 | 32.4 | 32.1 | 27189 |
| 1715207700 | 32.22 | -0.37 | -1.14 | 32.13 | 32.22 | 32 | 89830 |
| 1715121300 | 32.59 | -0.4 | -1.21 | 32.77 | 32.77 | 32.52 | 153290 |
| 1715034900 | 32.99 | 0.17 | 0.52 | 32.99 | 33 | 32.9 | 30446 |
| 1714775700 | 32.82 | 0.27 | 0.83 | 32.79 | 32.89 | 32.63 | 73599 |
| 1714689300 | 32.549999 | 0.7 | 2.20 | 32.299999 | 32.6 | 32.28 | 361460 |
| 1714602900 | 31.85 | -0.15 | -0.47 | 31.88 | 32.25 | 31.82 | 26197 |
| 1714516500 | 32 | 0.01 | 0.03 | 32.32 | 32.369999 | 32 | 29786 |
| 1714430100 | 31.99 | 0.26 | 0.82 | 31.92 | 32.1 | 31.89 | 55653 |
| 1714170900 | 31.73 | 0.21 | 0.67 | 31.62 | 31.8 | 31.62 | 42331 |
| 1714084500 | 31.52 | -0.48 | -1.50 | 31.29 | 31.6 | 31.25 | 203268 |
| 1713998100 | 32 | -0.01 | -0.03 | 32.13 | 32.1419 | 31.98 | 18428 |
| 1713911700 | 32.009999 | 0.02 | 0.06 | 31.94 | 32.1 | 31.94 | 36578 |
| 1713825300 | 31.99 | 0.28 | 0.88 | 31.84 | 32.1 | 31.8 | 85778 |
| 1713566100 | 31.71 | 0.09 | 0.28 | 31.64 | 31.785 | 31.6112 | 49862 |
| 1713479700 | 31.62 | -0.1 | -0.32 | 31.7 | 31.84 | 31.5744 | 75693 |
| 1713393300 | 31.72 | -0.25 | -0.78 | 31.83 | 31.83 | 31.575 | 97908 |
| 1713306900 | 31.97 | -0.68 | -2.08 | 32.17 | 32.17 | 31.92 | 123429 |
| 1713220500 | 32.65 | 0.01 | 0.03 | 33 | 33.0735 | 32.57 | 51300 |
| 1712961300 | 32.64 | -0.34 | -1.03 | 32.92 | 32.939999 | 32.619999 | 80736 |
| 1712874900 | 32.979999 | 0.32 | 0.98 | 33.049999 | 33.069899 | 32.72 | 87672 |
| 1712788500 | 32.659999 | -0.48 | -1.45 | 32.74 | 32.759999 | 32.525 | 71167 |
| 1712702100 | 33.14 | 0.05 | 0.15 | 33.299999 | 33.35 | 33.04 | 73251 |
| 1712615700 | 33.09 | 0.29 | 0.88 | 33.08 | 33.14 | 33 | 216716 |
| 1712356500 | 32.799999 | 0.13 | 0.40 | 32.75 | 32.877499 | 32.7 | 29785 |
| 1712270100 | 32.67 | -0.19 | -0.58 | 33.09 | 33.09 | 32.619999 | 52448 |
| 1712183700 | 32.86 | 0.33 | 1.01 | 32.68 | 32.9 | 32.64 | 268170 |
| 1712097300 | 32.53 | -0.12 | -0.37 | 32.57 | 32.57 | 32.35 | 1587401 |
| 1712010900 | 32.65 | -0.58 | -1.75 | 32.86 | 33.009999 | 32.4 | 106142 |
| 1711665300 | 33.229999 | -0.13 | -0.39 | 33.18 | 33.27 | 33.1 | 64086 |
| 1711578900 | 33.36 | 0.14 | 0.42 | 33.25 | 33.36 | 33.18 | 184671 |
| 1711492500 | 33.22 | 0.09 | 0.27 | 33.25 | 33.3099 | 33.161099 | 34285 |
| 1711406100 | 33.13 | -0.31 | -0.93 | 33.17 | 33.189999 | 33.03 | 89177 |
| 1711146900 | 33.439999 | 0.13 | 0.39 | 33.409999 | 33.528 | 33.384999 | 127529 |
| 1711060500 | 33.31 | 0.18 | 0.54 | 33.24 | 33.3399 | 33.195 | 75607 |
| 1710974100 | 33.13 | 0.25 | 0.76 | 32.92 | 33.13 | 32.81 | 35806 |
| 1710887700 | 32.88 | 0.25 | 0.77 | 32.7 | 32.9099 | 32.645 | 114030 |
| 1710801300 | 32.63 | 0.35 | 1.08 | 32.6 | 32.63 | 32.46 | 60521 |
| 1710542100 | 32.28 | 0.42 | 1.32 | 32.189999 | 32.29 | 32.13 | 233826 |
| 1710455700 | 31.86 | -0.04 | -0.13 | 32.14 | 32.14 | 31.81 | 50063 |
| 1710369300 | 31.9 | -0.21 | -0.65 | 31.87 | 31.98 | 31.8 | 65851 |
| 1710282900 | 32.11 | 0.01 | 0.03 | 32.07 | 32.1789 | 31.88 | 88266 |
| 1710196500 | 32.1 | -0.9 | -2.73 | 32.299999 | 32.299999 | 32.02 | 257684 |
| 1709940900 | 33 | 0.13 | 0.40 | 33.14 | 33.2091 | 32.99 | 100625 |
| 1709854500 | 32.869999 | 0.07 | 0.21 | 32.86 | 32.89 | 32.79 | 142358 |
| 1709768100 | 32.799999 | 0.53 | 1.64 | 32.82 | 32.88 | 32.67 | 98123 |
| 1709681700 | 32.27 | 0.28 | 0.88 | 32.29 | 32.36 | 32.189999 | 87682 |
| 1709595300 | 31.99 | -0.13 | -0.40 | 32.03 | 32.04 | 31.9 | 78410 |
| 1709336100 | 32.119999 | 0.46 | 1.45 | 31.96 | 32.165 | 31.96 | 45557 |
| 1709249700 | 31.66 | 0.05 | 0.16 | 31.79 | 31.82 | 31.56 | 45354 |
| 1709163300 | 31.61 | -0.19 | -0.60 | 31.56 | 31.6607 | 31.52 | 36183 |
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
