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 | 1.29 | 3.98763523957 | 32.35 | 33.64 | 32.35 | 1707 | 32.85588151 | SP |
| 4 | 1.51 | 4.69965764083 | 32.13 | 33.64 | 31.03 | 1378 | 32.28470612 | SP |
| 12 | 2.64 | 8.51612903226 | 31 | 33.64 | 29.64 | 1177 | 31.52798953 | SP |
| 26 | 2.64 | 8.51612903226 | 31 | 33.64 | 28.89 | 1234 | 30.86279955 | SP |
| 52 | 6.1719 | 22.4693371584 | 27.4681 | 33.64 | 25.13 | 3323 | 28.61160651 | SP |
| 156 | -7.05 | -17.3261243549 | 40.69 | 42.45 | 25.09 | 12838 | 33.70723694 | SP |
| 260 | -5.79 | -14.6842505706 | 39.43 | 43.2 | 25.09 | 13453 | 34.47461542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 33.3589 | 0.52 | 1.59 | 33.31 | 33.3589 | 33.28 | 721 |
| 1727303400 | 32.8354 | 0.02 | 0.06 | 33.02 | 33.02 | 32.8354 | 316 |
| 1727217000 | 32.8166 | 0.18 | 0.55 | 32.78 | 32.8166 | 32.5775 | 7166 |
| 1727130600 | 32.6373 | 0.24 | 0.74 | 32.549999 | 32.6373 | 32.549999 | 323 |
| 1726871400 | 32.399099 | -0.18 | -0.56 | 32.35 | 32.409999 | 32.35 | 9 |
| 1726785000 | 32.582299 | 0.49 | 1.53 | 32.56 | 32.582299 | 32.56 | 5 |
| 1726698600 | 32.0903 | -0.08 | -0.25 | 32.18 | 32.32 | 32.08 | 701 |
| 1726612200 | 32.1714 | -0.03 | -0.08 | 32.09 | 32.1714 | 32.08 | 1103 |
| 1726525800 | 32.1967 | 0.16 | 0.49 | 32.18 | 32.1967 | 31.98 | 10902 |
| 1726266600 | 32.0403 | 0.22 | 0.69 | 31.98 | 32.0403 | 31.98 | 205 |
| 1726180200 | 31.8198 | 0.24 | 0.75 | 31.8198 | 31.8198 | 31.8198 | 2 |
| 1726093800 | 31.5834 | 0.3 | 0.96 | 31.29 | 31.5834 | 31.28 | 1012 |
| 1726007400 | 31.2822 | -0.04 | -0.14 | 31.18 | 31.2822 | 31.18 | 639 |
| 1725921000 | 31.3245 | 0.27 | 0.88 | 31.3245 | 31.3245 | 31.3245 | 26 |
| 1725661800 | 31.0514 | -0.49 | -1.55 | 31.56 | 31.56 | 31.03 | 476 |
| 1725575400 | 31.5399 | -0.09 | -0.28 | 31.5399 | 31.5399 | 31.5399 | 2 |
| 1725489000 | 31.6275 | -0.01 | -0.03 | 31.67 | 31.67 | 31.58 | 937 |
| 1725402600 | 31.636 | -0.72 | -2.23 | 32.11 | 32.11 | 31.57 | 1586 |
| 1725057000 | 32.3581 | 0.23 | 0.72 | 32.13 | 32.3581 | 32.13 | 51 |
| 1724970600 | 32.1271 | 0.12 | 0.39 | 32.14 | 32.14 | 32.11 | 669 |
| 1724884200 | 32.002499 | -0.21 | -0.65 | 32.04 | 32.115 | 31.99 | 6462 |
| 1724797800 | 32.2119 | 0.13 | 0.40 | 32.03 | 32.2119 | 32.03 | 34 |
| 1724711400 | 32.082099 | -0.09 | -0.27 | 32.189999 | 32.189999 | 32.082099 | 377 |
| 1724452200 | 32.1682 | 0.59 | 1.88 | 32.03 | 32.1682 | 32.03 | 1716 |
| 1724365800 | 31.5739 | -0.2 | -0.62 | 31.5739 | 31.5739 | 31.5739 | 23 |
| 1724279400 | 31.7702 | 0.3 | 0.96 | 31.56 | 31.7702 | 31.56 | 37 |
| 1724193000 | 31.4681 | -0.02 | -0.05 | 31.48 | 31.48 | 31.4681 | 35 |
| 1724106600 | 31.4841 | 0.32 | 1.03 | 31.23 | 31.4841 | 31.23 | 1143 |
| 1723847400 | 31.1645 | 0.1 | 0.32 | 31.13 | 31.1645 | 31.05 | 651 |
| 1723761000 | 31.0666 | 0.17 | 0.54 | 31.09 | 31.0901 | 31.0666 | 608 |
| 1723674600 | 30.8994 | 0.1 | 0.32 | 30.86 | 30.8994 | 30.86 | 896 |
| 1723588200 | 30.8012 | 0.66 | 2.17 | 30.41 | 30.8012 | 30.41 | 1608 |
| 1723501800 | 30.1457 | -0.13 | -0.44 | 30.1457 | 30.1457 | 30.1457 | 14 |
| 1723242600 | 30.2804 | -0.02 | -0.06 | 30.24 | 30.2804 | 30.24 | 220 |
| 1723156200 | 30.2986 | 0.31 | 1.02 | 30.17 | 30.34 | 30.17 | 2601 |
| 1723069800 | 29.9936 | 0.06 | 0.21 | 30.47 | 30.47 | 29.9936 | 257 |
| 1722983400 | 29.9309 | 0.21 | 0.69 | 29.78 | 29.9309 | 29.78 | 100 |
| 1722897000 | 29.7245 | -0.82 | -2.67 | 29.75 | 29.75 | 29.64 | 568 |
| 1722637800 | 30.5396 | -0.5 | -1.62 | 30.71 | 30.71 | 30.48 | 10454 |
| 1722551400 | 31.0413 | -0.38 | -1.21 | 31.09 | 31.09 | 30.98 | 1778 |
| 1722465000 | 31.4208 | 0.4 | 1.30 | 31.4208 | 31.4208 | 31.4208 | 56 |
| 1722378600 | 31.0174 | -0.03 | -0.09 | 31.11 | 31.11 | 30.84 | 3675 |
| 1722292200 | 31.0467 | -0.15 | -0.47 | 30.9611 | 31.0467 | 30.92 | 2070 |
| 1722033000 | 31.1931 | 0.38 | 1.25 | 31.07 | 31.1931 | 31.07 | 380 |
| 1721946600 | 30.8083 | -0.39 | -1.25 | 30.94 | 30.94 | 30.8083 | 338 |
| 1721860200 | 31.1993 | -0.2 | -0.62 | 31.34 | 31.34 | 31.1993 | 237 |
| 1721773800 | 31.3955 | -0.16 | -0.50 | 31.31 | 31.3955 | 31.31 | 447 |
| 1721687400 | 31.5521 | 0.29 | 0.93 | 31.4 | 31.5521 | 31.4 | 36 |
| 1721428200 | 31.2602 | -0.12 | -0.37 | 31.24 | 31.2602 | 31.24 | 135 |
| 1721341800 | 31.3761 | -0.27 | -0.85 | 31.69 | 31.69 | 31.3761 | 94 |
| 1721255400 | 31.6457 | -0.21 | -0.67 | 31.67 | 31.67 | 31.6457 | 257 |
| 1721169000 | 31.8577 | 0.29 | 0.93 | 31.47 | 31.8577 | 31.47 | 256 |
| 1721082600 | 31.5648 | -0.33 | -1.05 | 31.64 | 31.64 | 31.5648 | 461 |
| 1720823400 | 31.8995 | 0.42 | 1.34 | 31.91 | 31.91 | 31.8995 | 165 |
| 1720737000 | 31.4767 | 0.36 | 1.16 | 31.45 | 31.4767 | 31.45 | 350 |
| 1720650600 | 31.1145 | 0.33 | 1.09 | 31.1145 | 31.1145 | 31.1145 | 10 |
| 1720564200 | 30.7801 | -0.18 | -0.59 | 30.87 | 30.87 | 30.73 | 3101 |
| 1720477800 | 30.9626 | -0.08 | -0.25 | 31.14 | 31.14 | 30.9626 | 245 |
| 1720218600 | 31.0402 | 0.2 | 0.65 | 31 | 31.0402 | 30.83 | 673 |
| 1720040640 | 30.8411 | 0.43 | 1.41 | 30.71 | 30.8411 | 30.71 | 110 |
| 1719959400 | 30.4118 | 0.06 | 0.19 | 30.32 | 30.4118 | 30.28 | 2000 |
| 1719873000 | 30.355 | -0.33 | -1.08 | 30.61 | 30.61 | 30.31 | 2719 |
| 1719613800 | 30.6856 | 0 | 0.00 | 30.6856 | 30.6856 | 30.6856 | 0 |
| 1719527400 | 30.6856 | 0.18 | 0.58 | 30.68 | 30.6856 | 30.68 | 291 |
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
