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 | -0.5218 | -1.58361153263 | 32.95 | 33.0813 | 32.27 | 20784 | 32.55761872 | SP |
| 4 | -0.4318 | -1.31405964699 | 32.86 | 33.0994 | 32.27 | 38809 | 32.65582073 | SP |
| 12 | -0.1318 | -0.404791154791 | 32.56 | 34.1899 | 32.06 | 45491 | 32.8928076 | SP |
| 26 | 1.7582 | 5.73263775677 | 30.67 | 34.1899 | 29.71 | 47357 | 31.77259455 | SP |
| 52 | -0.3618 | -1.10338517841 | 32.79 | 34.1899 | 29.71 | 46453 | 32.13891688 | SP |
| 156 | 2.1182 | 6.98845265589 | 30.31 | 42.61 | 29.71 | 64801 | 34.71649218 | SP |
| 260 | 8.1082 | 33.3396381579 | 24.32 | 42.61 | 18.71 | 41205 | 34.32663292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 32.45 | 0.12 | 0.37 | 32.28 | 32.509999 | 32.28 | 17571 |
| 1720650600 | 32.33 | -0.04 | -0.12 | 32.369999 | 32.405 | 32.28 | 19972 |
| 1720564200 | 32.369999 | -0.2 | -0.61 | 32.59 | 32.63 | 32.3603 | 15644 |
| 1720477800 | 32.57 | -0.45 | -1.36 | 32.82 | 32.82 | 32.549999 | 30028 |
| 1720218600 | 33.02 | 0.17 | 0.52 | 32.95 | 33.0813 | 32.915 | 19699 |
| 1720040640 | 32.85 | 0.3 | 0.92 | 32.75 | 32.86 | 32.705 | 28164 |
| 1719959400 | 32.549999 | -0.04 | -0.12 | 32.59 | 32.67 | 32.5101 | 13705 |
| 1719873000 | 32.59 | 0.17 | 0.52 | 32.409999 | 32.59 | 32.36 | 82459 |
| 1719613800 | 32.42 | -0.11 | -0.34 | 32.61 | 32.61 | 32.35 | 40602 |
| 1719527400 | 32.53 | 0.1 | 0.31 | 32.619999 | 32.6323 | 32.439999 | 27793 |
| 1719441000 | 32.43 | -0.04 | -0.12 | 32.4 | 32.54 | 32.350099 | 45886 |
| 1719354600 | 32.4701 | -0.37 | -1.13 | 32.659999 | 32.659999 | 32.4701 | 33559 |
| 1719268200 | 32.84 | 0.24 | 0.72 | 32.689999 | 32.889899 | 32.689999 | 104354 |
| 1719009000 | 32.604999 | -0.36 | -1.08 | 33 | 33 | 32.604999 | 121470 |
| 1718922600 | 32.96 | 0.06 | 0.18 | 32.99 | 33.0994 | 32.9078 | 25912 |
| 1718749800 | 32.9 | 0.2 | 0.61 | 32.68 | 32.9 | 32.659999 | 22683 |
| 1718663400 | 32.7 | -0.12 | -0.37 | 32.64 | 32.71 | 32.57 | 24618 |
| 1718404200 | 32.82 | -0.06 | -0.20 | 32.86 | 32.95 | 32.82 | 24883 |
| 1718317800 | 32.8849 | -0.07 | -0.22 | 32.99 | 33.0747 | 32.810499 | 21976 |
| 1718231400 | 32.9581 | 0.03 | 0.09 | 33.11 | 33.11 | 32.939999 | 17532 |
| 1718145000 | 32.93 | 0.05 | 0.15 | 32.869999 | 32.93 | 32.752499 | 12263 |
| 1718058600 | 32.88 | 0.28 | 0.86 | 32.85 | 32.92 | 32.74 | 135007 |
| 1717799400 | 32.5998 | -0.54 | -1.63 | 32.689999 | 32.7304 | 32.5533 | 21097 |
| 1717713000 | 33.14 | 0.39 | 1.19 | 32.93 | 33.14 | 32.93 | 14056 |
| 1717626600 | 32.75 | 0.17 | 0.52 | 32.619999 | 32.7699 | 32.56 | 31350 |
| 1717540200 | 32.58 | -0.3 | -0.91 | 32.729999 | 32.729999 | 32.5 | 26216 |
| 1717453800 | 32.88 | -0.16 | -0.48 | 33.17 | 33.24 | 32.8312 | 42144 |
| 1717194600 | 33.04 | -0.26 | -0.78 | 33.43 | 33.45 | 33.0001 | 122094 |
| 1717108200 | 33.299999 | -0.43 | -1.27 | 33.509999 | 33.5518 | 33.299999 | 38802 |
| 1717021800 | 33.73 | -0.38 | -1.11 | 33.93 | 33.93 | 33.7 | 43803 |
| 1716935400 | 34.11 | 0.55 | 1.64 | 33.98 | 34.11 | 33.86 | 8609 |
| 1716589800 | 33.56 | 0.08 | 0.24 | 33.49 | 33.56 | 33.479999 | 17158 |
| 1716503400 | 33.479999 | -0.2 | -0.59 | 33.85 | 33.9 | 33.3934 | 41172 |
| 1716417000 | 33.68 | -0.39 | -1.14 | 33.94 | 33.94 | 33.6685 | 22133 |
| 1716330600 | 34.07 | 0.01 | 0.03 | 34.11 | 34.1899 | 33.9456 | 121630 |
| 1716244200 | 34.06 | 0.39 | 1.14 | 33.83 | 34.11 | 33.7907 | 28763 |
| 1715985000 | 33.6745 | 0.44 | 1.34 | 33.5 | 33.72 | 33.465 | 55458 |
| 1715898600 | 33.229999 | 0.11 | 0.33 | 33.17 | 33.229999 | 33.11 | 34343 |
| 1715812200 | 33.119999 | 0.21 | 0.64 | 32.979999 | 33.18 | 32.875 | 34502 |
| 1715725800 | 32.909999 | -0.07 | -0.21 | 32.83 | 32.95 | 32.82 | 51703 |
| 1715639400 | 32.979999 | 0.21 | 0.63 | 32.83 | 32.982799 | 32.83 | 30271 |
| 1715380200 | 32.7747 | -0.03 | -0.08 | 32.83 | 32.8799 | 32.759999 | 36928 |
| 1715293800 | 32.799999 | 0.23 | 0.71 | 32.68 | 32.799999 | 32.6043 | 29581 |
| 1715207400 | 32.57 | -0.13 | -0.40 | 32.5 | 32.679699 | 32.49 | 102835 |
| 1715121000 | 32.7 | -0.01 | -0.03 | 32.619999 | 32.799999 | 32.619999 | 68679 |
| 1715034600 | 32.71 | 0.29 | 0.89 | 32.61 | 32.81 | 32.549999 | 201123 |
| 1714775400 | 32.42 | 0.21 | 0.65 | 32.39 | 32.43 | 32.28 | 9380 |
| 1714689000 | 32.21 | 0.04 | 0.12 | 32.06 | 32.299999 | 32.06 | 21300 |
| 1714602600 | 32.17 | -0.22 | -0.68 | 32.189999 | 32.35 | 32.09 | 45615 |
| 1714516200 | 32.39 | -0.56 | -1.70 | 32.71 | 32.71 | 32.35 | 66927 |
| 1714429800 | 32.95 | 0.19 | 0.58 | 32.95 | 33.04 | 32.84 | 93167 |
| 1714170600 | 32.759999 | -0.07 | -0.21 | 32.869999 | 32.909999 | 32.759999 | 103039 |
| 1714084200 | 32.83 | 0.23 | 0.71 | 32.632599 | 32.83 | 32.58 | 17281 |
| 1713997800 | 32.6 | -0.13 | -0.40 | 32.61 | 32.7509 | 32.6 | 24919 |
| 1713911400 | 32.729999 | 0.04 | 0.12 | 32.42 | 32.729999 | 32.3701 | 55304 |
| 1713825000 | 32.689999 | -0.06 | -0.18 | 32.58 | 32.689999 | 32.47 | 17532 |
| 1713565800 | 32.75 | 0.28 | 0.88 | 32.56 | 32.779899 | 32.56 | 16379 |
| 1713479400 | 32.465 | 0.02 | 0.05 | 32.47 | 32.5482 | 32.409999 | 23152 |
| 1713393000 | 32.4499 | -0.21 | -0.64 | 32.259999 | 32.77 | 32.259999 | 28625 |
| 1713306600 | 32.659599 | -0.05 | -0.15 | 32.59 | 32.729999 | 32.4105 | 18992 |
| 1713220200 | 32.7095 | 0.17 | 0.51 | 32.59 | 32.7299 | 32.393 | 42805 |
| 1712961000 | 32.544199 | -0.01 | -0.04 | 32.9 | 33.075 | 32.509999 | 46728 |
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
