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 | -0.5019 | -1.52345741968 | 32.9448 | 34 | 32.4429 | 3383 | 33.55671973 | SP |
| 4 | 0.9729 | 3.09151572927 | 31.47 | 34 | 31.2401 | 1900 | 32.76257265 | SP |
| 12 | 2.4914 | 8.31811428476 | 29.9515 | 34 | 29.85 | 1513 | 31.93651298 | SP |
| 26 | 2.9498 | 10.0016614055 | 29.4931 | 34 | 29.3241 | 1171 | 31.70102272 | SP |
| 52 | 1.7429 | 5.67719869707 | 30.7 | 34 | 25.26 | 1605 | 29.08220089 | SP |
| 156 | -17.1371 | -34.5645421541 | 49.58 | 58.61 | 25.26 | 2871 | 41.60970738 | SP |
| 260 | 8.0139 | 32.8048630726 | 24.429 | 58.61 | 18.41 | 3077 | 41.02176609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 32.4429 | -0.93 | -2.78 | 33.369 | 33.369 | 32.4429 | 1080 |
| 1721255400 | 33.369 | -0.61 | -1.79 | 33.99 | 33.99 | 33.325 | 3211 |
| 1721169000 | 33.9761 | 0.7 | 2.09 | 33.13 | 34 | 33.13 | 7561 |
| 1721082600 | 33.2802 | -0.03 | -0.10 | 33.07 | 33.43 | 33.07 | 4039 |
| 1720823400 | 33.3144 | 0.37 | 1.12 | 32.9448 | 33.389 | 32.9448 | 1025 |
| 1720737000 | 32.9448 | 0.72 | 2.25 | 32.22 | 33 | 32.22 | 4283 |
| 1720650600 | 32.22 | 0.36 | 1.12 | 31.89 | 32.22 | 31.89 | 264 |
| 1720564200 | 31.8635 | 0.11 | 0.35 | 31.7525 | 31.8635 | 31.7525 | 2751 |
| 1720477800 | 31.7525 | 0.17 | 0.54 | 31.5825 | 31.8 | 31.5825 | 466 |
| 1720218600 | 31.5825 | 0.26 | 0.84 | 31.3204 | 31.5825 | 31.27 | 164 |
| 1720040640 | 31.3204 | 0.04 | 0.13 | 31.2807 | 31.3204 | 31.2401 | 361 |
| 1719959400 | 31.2807 | -0.21 | -0.67 | 31.4918 | 31.5 | 31.2807 | 3644 |
| 1719873000 | 31.4918 | -0.32 | -1.02 | 31.58 | 31.58 | 31.4918 | 1354 |
| 1719613800 | 31.8166 | 0 | 0.00 | 31.8166 | 31.8166 | 31.8166 | 0 |
| 1719527400 | 31.8166 | -0.05 | -0.15 | 31.864 | 31.864 | 31.8166 | 1 |
| 1719441000 | 31.864 | -0.23 | -0.71 | 32.0905 | 32.0905 | 31.864 | 102 |
| 1719354600 | 32.0905 | -0.05 | -0.15 | 32.1402 | 32.2209 | 32.03 | 1631 |
| 1719268200 | 32.1402 | 0.34 | 1.08 | 31.79 | 32.1402 | 31.79 | 226 |
| 1719009000 | 31.7966 | 0.39 | 1.25 | 31.47 | 31.7966 | 31.47 | 2032 |
| 1718922600 | 31.4034 | -0.19 | -0.60 | 31.594 | 31.594 | 31.27 | 7366 |
| 1718749800 | 31.594 | -0.05 | -0.16 | 31.6457 | 31.675 | 31.594 | 1584 |
| 1718663400 | 31.6457 | -0.03 | -0.10 | 31.41 | 31.66 | 31.41 | 2483 |
| 1718404200 | 31.6781 | -0.31 | -0.98 | 31.65 | 31.6781 | 31.65 | 65 |
| 1718317800 | 31.9929 | -0.27 | -0.83 | 32.2612 | 32.2612 | 31.84 | 1204 |
| 1718231400 | 32.2612 | 0.39 | 1.22 | 31.74 | 32.3532 | 31.74 | 1271 |
| 1718145000 | 31.8731 | -0.04 | -0.14 | 31.917 | 31.92 | 31.845 | 6321 |
| 1718058600 | 31.917 | 0.17 | 0.53 | 31.745 | 31.917 | 31.66 | 319 |
| 1717799400 | 31.7475 | -0.23 | -0.73 | 31.47 | 31.77 | 31.47 | 366 |
| 1717713000 | 31.9802 | -0.07 | -0.22 | 31.78 | 31.9802 | 31.78 | 13 |
| 1717626600 | 32.049999 | 0.68 | 2.15 | 31.3749 | 32.049999 | 31.3749 | 817 |
| 1717540200 | 31.3749 | -0.06 | -0.18 | 31.15 | 31.3749 | 31.15 | 396 |
| 1717453800 | 31.4321 | 0.4 | 1.27 | 31.0371 | 31.4321 | 31.0371 | 6 |
| 1717194600 | 31.0371 | 0.08 | 0.25 | 30.9584 | 31.0371 | 30.9584 | 260 |
| 1717108200 | 30.9584 | 0.09 | 0.28 | 30.5 | 30.99 | 30.5 | 2159 |
| 1717021800 | 30.8723 | -0.43 | -1.36 | 31.185 | 31.185 | 30.66 | 4550 |
| 1716935400 | 31.298 | -0.25 | -0.79 | 31.46 | 31.46 | 31.19 | 138 |
| 1716589800 | 31.5472 | -0 | -0.00 | 31.36 | 31.64 | 31.36 | 174 |
| 1716503400 | 31.5478 | -0.37 | -1.15 | 32.33 | 32.33 | 31.495 | 1233 |
| 1716417000 | 31.915 | 0.13 | 0.40 | 31.7864 | 32.034999 | 31.7864 | 174 |
| 1716330600 | 31.7864 | -0.07 | -0.21 | 31.852 | 31.852 | 31.67 | 2083 |
| 1716244200 | 31.852 | 0.19 | 0.60 | 31.6614 | 31.852 | 31.6614 | 358 |
| 1715985000 | 31.6614 | -0.12 | -0.39 | 31.47 | 31.6614 | 31.47 | 67 |
| 1715898600 | 31.7855 | -0.24 | -0.76 | 31.81 | 31.81 | 31.7855 | 324 |
| 1715812200 | 32.028799 | 0.38 | 1.20 | 31.6486 | 32.049999 | 31.6486 | 1655 |
| 1715725800 | 31.6486 | 0.4 | 1.28 | 31.2481 | 31.6486 | 31.2481 | 4346 |
| 1715639400 | 31.2481 | 0.1 | 0.31 | 31.47 | 31.47 | 31.2481 | 164 |
| 1715380200 | 31.1518 | -0.01 | -0.04 | 30.95 | 31.1518 | 30.95 | 104 |
| 1715293800 | 31.1633 | 0.21 | 0.67 | 30.9547 | 31.1633 | 30.9547 | 105 |
| 1715207400 | 30.9547 | -0.29 | -0.93 | 31.2449 | 31.2449 | 30.9547 | 50 |
| 1715121000 | 31.2449 | 0.12 | 0.37 | 31.41 | 31.41 | 31.23 | 1629 |
| 1715034600 | 31.1293 | 0.18 | 0.60 | 31.09 | 31.1599 | 30.96 | 2623 |
| 1714775400 | 30.9451 | 0.31 | 1.01 | 30.6351 | 30.9601 | 30.6351 | 896 |
| 1714689000 | 30.6351 | 0.06 | 0.19 | 30.51 | 30.75 | 30.51 | 250 |
| 1714602600 | 30.5776 | 0.51 | 1.71 | 30.15 | 30.5776 | 30.15 | 297 |
| 1714516200 | 30.0638 | -0.33 | -1.08 | 30.3928 | 30.3928 | 30.0638 | 3416 |
| 1714429800 | 30.3928 | 0.26 | 0.87 | 29.85 | 30.545 | 29.85 | 989 |
| 1714170600 | 30.132 | 0.18 | 0.60 | 29.9515 | 30.132 | 29.9515 | 258 |
| 1714084200 | 29.9515 | -0.51 | -1.67 | 30.4609 | 30.4609 | 29.9515 | 163 |
| 1713997800 | 30.4609 | -0.19 | -0.62 | 30.6511 | 30.6511 | 30.4609 | 527 |
| 1713911400 | 30.6511 | 0.81 | 2.73 | 29.79 | 30.74 | 29.79 | 422 |
| 1713825000 | 29.8375 | 0.37 | 1.27 | 29.51 | 29.8375 | 29.45 | 766 |
| 1713565800 | 29.4644 | -0.19 | -0.64 | 29.39 | 29.4644 | 29.3241 | 782 |
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
