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 | -0.0926 | -0.286199969093 | 32.355 | 32.3899 | 32.14 | 952 | 32.20495322 | SP |
| 4 | 0.0974 | 0.302813617286 | 32.165 | 32.4 | 32.14 | 959 | 32.27760737 | SP |
| 12 | 0.4621 | 1.45313094531 | 31.8003 | 32.4 | 31.66 | 1781 | 31.98124778 | SP |
| 26 | 1.2124 | 3.90466988728 | 31.05 | 32.4 | 30.42 | 7003 | 31.74115791 | SP |
| 52 | 2.4424 | 8.19047619048 | 29.82 | 32.4 | 29.8 | 8574 | 31.19846264 | SP |
| 156 | 2.4424 | 8.19047619048 | 29.82 | 32.4 | 29.8 | 8574 | 31.19846264 | SP |
| 260 | 2.4424 | 8.19047619048 | 29.82 | 32.4 | 29.8 | 8574 | 31.19846264 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 32.2624 | 0.09 | 0.29 | 32.168599 | 32.279899 | 32.168599 | 815 |
| 1734651000 | 32.168599 | -0.03 | -0.09 | 32.197499 | 32.2 | 32.14 | 3895 |
| 1734564600 | 32.197499 | -0.16 | -0.49 | 32.354999 | 32.354999 | 32.197499 | 8 |
| 1734478200 | 32.354999 | -0.01 | -0.02 | 32.36 | 32.36 | 32.3113 | 350 |
| 1734391800 | 32.36 | -0.03 | -0.09 | 32.354999 | 32.3831 | 32.354999 | 161 |
| 1734132600 | 32.389899 | 0.03 | 0.11 | 32.354999 | 32.389899 | 32.354999 | 347 |
| 1734046200 | 32.354999 | -0.02 | -0.06 | 32.375 | 32.375 | 32.32 | 1002 |
| 1733959800 | 32.375 | 0.04 | 0.14 | 32.3301 | 32.4 | 32.3301 | 935 |
| 1733873400 | 32.3301 | -0 | -0.02 | 32.335 | 32.370399 | 32.3301 | 680 |
| 1733787000 | 32.335 | -0.02 | -0.06 | 32.354999 | 32.36 | 32.301 | 574 |
| 1733527800 | 32.354999 | 0.02 | 0.08 | 32.3307 | 32.354999 | 32.3307 | 183 |
| 1733441400 | 32.3307 | -0.02 | -0.06 | 32.35 | 32.36 | 32.3307 | 364 |
| 1733355000 | 32.35 | 0.02 | 0.08 | 32.325 | 32.3739 | 32.3136 | 3657 |
| 1733268600 | 32.325 | 0.01 | 0.02 | 32.319899 | 32.325 | 32.319899 | 143 |
| 1733182200 | 32.319899 | 0.02 | 0.05 | 32.3046 | 32.349899 | 32.3046 | 622 |
| 1732917840 | 32.3046 | 0.02 | 0.05 | 32.265 | 32.3399 | 32.265 | 371 |
| 1732750200 | 32.2892 | 0.02 | 0.08 | 32.265 | 32.2892 | 32.265 | 225 |
| 1732663800 | 32.265 | 0.02 | 0.08 | 32.24 | 32.2992 | 32.21 | 1735 |
| 1732577400 | 32.24 | 0.06 | 0.19 | 32.18 | 32.24 | 32.18 | 1283 |
| 1732318200 | 32.18 | 0.02 | 0.05 | 32.165 | 32.2123 | 32.165 | 1692 |
| 1732231800 | 32.165 | 0.05 | 0.17 | 32.110999 | 32.21 | 32.1064 | 3082 |
| 1732145400 | 32.110999 | -0.06 | -0.17 | 32.1664 | 32.1792 | 32.100099 | 2400 |
| 1732059000 | 32.1664 | 0.02 | 0.05 | 32.15 | 32.2031 | 32.15 | 2710 |
| 1731972600 | 32.15 | 0.03 | 0.09 | 32.1195 | 32.171599 | 32.1 | 1396 |
| 1731713400 | 32.1195 | -0.07 | -0.20 | 32.185 | 32.185 | 32.0705 | 725 |
| 1731627000 | 32.185 | -0.01 | -0.03 | 32.195 | 32.239199 | 32.185 | 1273 |
| 1731540600 | 32.195 | 0.01 | 0.02 | 32.189999 | 32.2 | 32.17 | 1813 |
| 1731454200 | 32.189999 | 0 | 0.01 | 32.1852 | 32.189999 | 32.1486 | 2772 |
| 1731367800 | 32.1852 | 0 | 0.00 | 32.185 | 32.229999 | 32.14 | 6084 |
| 1731108600 | 32.185 | 0.02 | 0.08 | 32.1601 | 32.2391 | 32.15 | 1676 |
| 1731022200 | 32.1601 | 0.05 | 0.14 | 32.115 | 32.1601 | 32.115 | 504 |
| 1730935800 | 32.115 | 0.15 | 0.47 | 31.9663 | 32.115 | 31.9663 | 702 |
| 1730849400 | 31.9663 | 0.09 | 0.28 | 31.8755 | 31.97 | 31.8755 | 968 |
| 1730763000 | 31.8755 | 0.01 | 0.03 | 31.8671 | 31.9 | 31.86 | 2375 |
| 1730500200 | 31.8671 | 0.04 | 0.13 | 31.8266 | 31.88 | 31.82 | 633 |
| 1730413800 | 31.8266 | -0.11 | -0.36 | 31.94 | 31.94 | 31.8266 | 587 |
| 1730327400 | 31.94 | -0.03 | -0.09 | 31.9699 | 31.9699 | 31.94 | 0 |
| 1730241000 | 31.9699 | 0.01 | 0.03 | 31.96 | 32.009999 | 31.96 | 1002 |
| 1730154600 | 31.96 | 0.04 | 0.14 | 31.9159 | 31.96 | 31.9159 | 2565 |
| 1729895400 | 31.9159 | -0.01 | -0.02 | 31.9221 | 31.95 | 31.9159 | 188 |
| 1729809000 | 31.9221 | 0.01 | 0.02 | 31.915 | 31.9221 | 31.89 | 250 |
| 1729722600 | 31.915 | -0.05 | -0.15 | 31.9632 | 31.9632 | 31.8888 | 754 |
| 1729636200 | 31.9632 | 0.01 | 0.03 | 31.9527 | 31.9704 | 31.93 | 710 |
| 1729549800 | 31.9527 | -0.01 | -0.03 | 31.9623 | 31.9623 | 31.89 | 807 |
| 1729290600 | 31.9623 | 0.05 | 0.15 | 31.915 | 31.9698 | 31.9 | 3604 |
| 1729204200 | 31.915 | 0.02 | 0.05 | 31.9 | 31.9446 | 31.89 | 424 |
| 1729117800 | 31.9 | 0.02 | 0.05 | 31.8827 | 31.9 | 31.857 | 5263 |
| 1729031400 | 31.8827 | -0.02 | -0.07 | 31.9043 | 31.9043 | 31.8577 | 786 |
| 1728945000 | 31.9043 | 0.05 | 0.15 | 31.855 | 31.9043 | 31.855 | 122 |
| 1728685800 | 31.855 | 0.05 | 0.14 | 31.81 | 31.88 | 31.81 | 1379 |
| 1728599400 | 31.81 | -0.02 | -0.05 | 31.8275 | 31.8275 | 31.76 | 3166 |
| 1728513000 | 31.8275 | 0.05 | 0.15 | 31.7799 | 31.8275 | 31.75 | 808 |
| 1728426600 | 31.7799 | 0.08 | 0.27 | 31.6954 | 31.7799 | 31.69 | 4549 |
| 1728340200 | 31.6954 | -0.08 | -0.27 | 31.78 | 31.78 | 31.66 | 3990 |
| 1728081000 | 31.78 | 0.07 | 0.21 | 31.712 | 31.78 | 31.712 | 9196 |
| 1727994600 | 31.712 | -0.02 | -0.07 | 31.7344 | 31.7344 | 31.7 | 147 |
| 1727908200 | 31.7344 | -0.01 | -0.02 | 31.74 | 31.7619 | 31.6914 | 13729 |
| 1727821800 | 31.74 | -0.08 | -0.25 | 31.8211 | 31.8211 | 31.74 | 725 |
| 1727735400 | 31.8211 | 0.03 | 0.10 | 31.7901 | 31.8211 | 31.75 | 1071 |
| 1727476200 | 31.7901 | -0.01 | -0.03 | 31.8003 | 31.82 | 31.75 | 1926 |
| 1727389800 | 31.8003 | -0.01 | -0.03 | 31.81 | 31.83 | 31.76 | 2810 |
| 1727303400 | 31.81 | 0.01 | 0.03 | 31.8001 | 31.83 | 31.79 | 458965 |
| 1727217000 | 31.8001 | 0.04 | 0.11 | 31.7638 | 31.83 | 31.73 | 174555 |
| 1727130600 | 31.7638 | 0 | 0.01 | 31.7602 | 31.7638 | 31.7602 | 0 |
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
