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 | 0.0466 | 0.144840147451 | 32.1734 | 32.2207 | 32.1385 | 830 | 32.15695725 | SP |
| 4 | 0.2202 | 0.688129300808 | 31.9998 | 32.2207 | 31.9998 | 4970 | 32.11981436 | SP |
| 12 | 0.48 | 1.51228733459 | 31.74 | 32.2207 | 31.59 | 8195 | 31.96220413 | SP |
| 26 | 1.05 | 3.36862367661 | 31.17 | 32.2207 | 31.08 | 14409 | 31.53687335 | SP |
| 52 | 1.05 | 3.36862367661 | 31.17 | 32.2207 | 31.08 | 14409 | 31.53687335 | SP |
| 156 | 1.05 | 3.36862367661 | 31.17 | 32.2207 | 31.08 | 14409 | 31.53687335 | SP |
| 260 | 1.05 | 3.36862367661 | 31.17 | 32.2207 | 31.08 | 14409 | 31.53687335 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 32.22 | -0 | -0.00 | 32.2207 | 32.25 | 32.22 | 3460 |
| 1739489400 | 32.2207 | 0.08 | 0.25 | 32.1405 | 32.2207 | 32.1405 | 30 |
| 1739403000 | 32.1405 | -0.02 | -0.06 | 32.159999 | 32.162999 | 32.1405 | 631 |
| 1739316600 | 32.159999 | -0.03 | -0.09 | 32.1888 | 32.1888 | 32.15 | 3391 |
| 1739230200 | 32.1888 | 0.05 | 0.16 | 32.1385 | 32.1888 | 32.1385 | 0 |
| 1738971000 | 32.1385 | -0.03 | -0.11 | 32.1734 | 32.1734 | 32.1385 | 100 |
| 1738884600 | 32.1734 | 0.03 | 0.08 | 32.147799 | 32.1734 | 32.13 | 1347 |
| 1738798200 | 32.147799 | 0.02 | 0.05 | 32.1304 | 32.147799 | 32.0901 | 918 |
| 1738711800 | 32.1304 | 0.07 | 0.22 | 32.06 | 32.1304 | 32.06 | 1558 |
| 1738625400 | 32.06 | -0.1 | -0.31 | 32.159999 | 32.159999 | 32.06 | 289 |
| 1738366200 | 32.159999 | 0.02 | 0.07 | 32.1383 | 32.159999 | 32.1383 | 1600 |
| 1738279800 | 32.1383 | 0 | 0.01 | 32.1343 | 32.1383 | 32.13 | 119 |
| 1738193400 | 32.1343 | 0.01 | 0.04 | 32.1207 | 32.1343 | 32.1207 | 0 |
| 1738107000 | 32.1207 | 0.04 | 0.13 | 32.0784 | 32.13 | 32.06 | 1419 |
| 1738020600 | 32.0784 | -0.06 | -0.19 | 32.14 | 32.14 | 32.07 | 1290 |
| 1737761400 | 32.14 | 0.01 | 0.04 | 32.1584 | 32.1584 | 32.14 | 400 |
| 1737675000 | 32.126199 | 0 | 0.00 | 32.126199 | 32.126199 | 32.126199 | 0 |
| 1737588600 | 32.126199 | 0.01 | 0.02 | 32.119799 | 32.13 | 32.11 | 14315 |
| 1737502200 | 32.119799 | 0.06 | 0.18 | 32.0629 | 32.119999 | 32.0401 | 55654 |
| 1737156600 | 32.0629 | 0.06 | 0.20 | 31.9998 | 32.07 | 31.9998 | 6401 |
| 1737070200 | 31.9998 | -0 | -0.00 | 32.0001 | 32.0001 | 31.9998 | 0 |
| 1736983800 | 32.0001 | 0.14 | 0.45 | 31.8566 | 32.0001 | 31.8566 | 0 |
| 1736897400 | 31.8566 | 0 | 0.02 | 31.8518 | 31.8566 | 31.8518 | 88 |
| 1736811000 | 31.8518 | 0.02 | 0.07 | 31.8295 | 31.8518 | 31.8295 | 0 |
| 1736551800 | 31.8295 | -0.09 | -0.28 | 31.96 | 31.96 | 31.8295 | 350 |
| 1736379000 | 31.9201 | 0.01 | 0.03 | 31.9097 | 31.9299 | 31.9097 | 1410 |
| 1736292600 | 31.9097 | -0.06 | -0.19 | 31.9701 | 31.9899 | 31.9097 | 190 |
| 1736206200 | 31.9701 | 0.03 | 0.09 | 31.9401 | 31.9701 | 31.9401 | 100 |
| 1735947000 | 31.9401 | 0.05 | 0.16 | 31.8903 | 31.9401 | 31.8903 | 4178 |
| 1735860600 | 31.8903 | 0.03 | 0.10 | 31.86 | 31.9199 | 31.86 | 790 |
| 1735687800 | 31.86 | -0.05 | -0.15 | 31.9071 | 31.9071 | 31.86 | 1095 |
| 1735601400 | 31.9071 | -0.03 | -0.10 | 31.94 | 31.94 | 31.8313 | 962 |
| 1735342200 | 31.94 | -0.07 | -0.21 | 32.0058 | 32.0058 | 31.915 | 1157 |
| 1735255800 | 32.0058 | 0.03 | 0.11 | 31.971 | 32.0058 | 31.96 | 1902 |
| 1735077840 | 31.971 | 0.05 | 0.14 | 31.9248 | 31.9732 | 31.9248 | 225 |
| 1734996600 | 31.9248 | 0.06 | 0.20 | 31.8617 | 31.9248 | 31.8617 | 360 |
| 1734737400 | 31.8617 | 0.05 | 0.15 | 31.815 | 31.8617 | 31.815 | 708 |
| 1734651000 | 31.815 | -0 | -0.00 | 31.8161 | 31.86 | 31.815 | 1300 |
| 1734564600 | 31.8161 | -0.17 | -0.54 | 31.99 | 31.99 | 31.8161 | 3603 |
| 1734478200 | 31.99 | 0.02 | 0.05 | 31.9738 | 31.99 | 31.93 | 2640 |
| 1734391800 | 31.9738 | 0.02 | 0.07 | 32.02 | 32.02 | 31.97 | 5519 |
| 1734132600 | 31.95 | -0.03 | -0.09 | 31.9792 | 31.9792 | 31.95 | 1244 |
| 1734046200 | 31.9792 | 0 | 0.01 | 31.9749 | 31.9792 | 31.9749 | 0 |
| 1733959800 | 31.9749 | 0.04 | 0.13 | 31.9348 | 31.9749 | 31.9348 | 0 |
| 1733873400 | 31.9348 | -0.01 | -0.03 | 31.945 | 31.945 | 31.91 | 2120 |
| 1733787000 | 31.945 | -0.03 | -0.09 | 31.9739 | 31.9739 | 31.9246 | 1954 |
| 1733527800 | 31.9739 | 0.01 | 0.03 | 31.9647 | 31.9739 | 31.9401 | 16324 |
| 1733441400 | 31.9647 | 0.01 | 0.03 | 31.9548 | 31.9647 | 31.59 | 1609 |
| 1733355000 | 31.9548 | 0.02 | 0.07 | 31.9318 | 31.99 | 31.9318 | 1286 |
| 1733268600 | 31.9318 | 0.01 | 0.02 | 31.9245 | 31.97 | 31.87 | 2352 |
| 1733182200 | 31.9245 | 0.01 | 0.05 | 31.87 | 31.9245 | 31.87 | 278196 |
| 1732917840 | 31.91 | 0.03 | 0.08 | 31.8845 | 31.9194 | 31.85 | 470 |
| 1732750200 | 31.8845 | 0.01 | 0.05 | 31.82 | 31.8845 | 31.82 | 3878 |
| 1732663800 | 31.8698 | 0.03 | 0.08 | 31.68 | 31.89 | 31.68 | 3949 |
| 1732577400 | 31.8438 | 0.03 | 0.08 | 31.8171 | 31.87 | 31.8171 | 1033 |
| 1732318200 | 31.8171 | 0.01 | 0.04 | 31.74 | 31.8482 | 31.74 | 12518 |
| 1732231800 | 31.8044 | 0.06 | 0.19 | 31.745 | 31.85 | 31.72 | 4858 |
| 1732145400 | 31.745 | -0.01 | -0.03 | 31.7559 | 31.8399 | 31.6995 | 4936 |
| 1732059000 | 31.7559 | 0.02 | 0.07 | 31.7347 | 31.78 | 31.67 | 8069 |
| 1731972600 | 31.7347 | 0.01 | 0.03 | 31.7243 | 31.749 | 31.7 | 1026 |
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
