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 | 0.11 | 0.335366876119 | 32.7999 | 32.95 | 32.78 | 6158 | 32.84791291 | SP |
| 4 | 0.4225 | 1.30050419547 | 32.4874 | 32.95 | 31.62 | 18494 | 32.48121349 | SP |
| 12 | 0.8499 | 2.65096693699 | 32.06 | 32.95 | 31.62 | 23183 | 32.53186624 | SP |
| 26 | 1.5199 | 4.84198789423 | 31.39 | 32.95 | 31.2446 | 15871 | 32.22923437 | SP |
| 52 | 1.9699 | 6.36683904331 | 30.94 | 32.95 | 30.86 | 36767 | 31.501355 | SP |
| 156 | 1.9699 | 6.36683904331 | 30.94 | 32.95 | 30.86 | 36767 | 31.501355 | SP |
| 260 | 1.9699 | 6.36683904331 | 30.94 | 32.95 | 30.86 | 36767 | 31.501355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 32.9099 | 0.09 | 0.29 | 32.95 | 32.95 | 32.810499 | 4098 |
| 1724365800 | 32.8149 | -0.05 | -0.17 | 32.869799 | 32.869799 | 32.81 | 1438 |
| 1724279400 | 32.869799 | 0.02 | 0.05 | 32.8541 | 32.869799 | 32.81 | 3651 |
| 1724193000 | 32.8541 | -0.01 | -0.03 | 32.8652 | 32.9 | 32.83 | 1431 |
| 1724106600 | 32.8652 | 0.05 | 0.15 | 32.8149 | 32.9 | 32.8113 | 15108 |
| 1723847400 | 32.8149 | 0.02 | 0.05 | 32.7999 | 32.8267 | 32.78 | 9162 |
| 1723761000 | 32.7999 | 0.09 | 0.27 | 32.7102 | 32.7999 | 32.7102 | 687 |
| 1723674600 | 32.7102 | 0.08 | 0.23 | 32.634999 | 32.7102 | 32.61 | 2871 |
| 1723588200 | 32.634999 | 0.14 | 0.45 | 32.4904 | 32.634999 | 32.4904 | 35622 |
| 1723501800 | 32.4904 | 0.02 | 0.06 | 32.47 | 32.545699 | 32.441899 | 22723 |
| 1723242600 | 32.47 | 0.12 | 0.36 | 32.3521 | 32.479999 | 32.34 | 209878 |
| 1723156200 | 32.3521 | 0.24 | 0.74 | 32.1152 | 32.36 | 32.1152 | 5531 |
| 1723069800 | 32.1152 | -0.09 | -0.27 | 32.202399 | 32.369999 | 32.1152 | 11207 |
| 1722983400 | 32.202399 | 0.3 | 0.95 | 31.8996 | 32.33 | 31.8996 | 3505 |
| 1722897000 | 31.8996 | -0.47 | -1.44 | 32.3651 | 32.3651 | 31.62 | 21811 |
| 1722637800 | 32.3651 | -0.2 | -0.62 | 32.35 | 32.4 | 32.35 | 920 |
| 1722551400 | 32.567999 | -0.12 | -0.37 | 32.6878 | 32.6878 | 32.52 | 3799 |
| 1722465000 | 32.6878 | 0.1 | 0.31 | 32.586399 | 32.7 | 32.586399 | 4767 |
| 1722378600 | 32.586399 | -0.02 | -0.07 | 32.6098 | 32.6098 | 32.509999 | 7270 |
| 1722292200 | 32.6098 | 0.03 | 0.10 | 32.5767 | 32.64 | 32.57 | 5854 |
| 1722033000 | 32.5767 | 0.09 | 0.27 | 32.4874 | 32.58 | 32.4874 | 2652 |
| 1721946600 | 32.4874 | -0.01 | -0.04 | 32.5005 | 32.57 | 32.45 | 2619 |
| 1721860200 | 32.5005 | -0.16 | -0.50 | 32.6648 | 32.6648 | 32.5 | 3139 |
| 1721773800 | 32.6648 | -0.01 | -0.03 | 32.64 | 32.71 | 32.64 | 6299 |
| 1721687400 | 32.6741 | 0.07 | 0.23 | 32.599899 | 32.6741 | 32.599899 | 293 |
| 1721428200 | 32.599899 | -0.02 | -0.07 | 32.6238 | 32.6238 | 32.551 | 9198 |
| 1721341800 | 32.6238 | -0.04 | -0.13 | 32.6648 | 32.6867 | 32.6 | 6930 |
| 1721255400 | 32.6648 | -0.06 | -0.18 | 32.723 | 32.723 | 32.64 | 1830 |
| 1721169000 | 32.723 | 0.04 | 0.13 | 32.68 | 32.75 | 32.67 | 1102 |
| 1721082600 | 32.68 | -0.02 | -0.05 | 32.6954 | 32.711199 | 32.68 | 438595 |
| 1720823400 | 32.6954 | 0.04 | 0.12 | 32.59 | 32.725 | 32.59 | 680 |
| 1720737000 | 32.6548 | -0.03 | -0.08 | 32.77 | 32.77 | 32.61 | 5016 |
| 1720650600 | 32.68 | 0.04 | 0.12 | 32.64 | 32.7 | 32.6 | 8836 |
| 1720564200 | 32.64 | 0.01 | 0.02 | 32.6342 | 32.67 | 32.6342 | 1015 |
| 1720477800 | 32.6342 | 0.04 | 0.14 | 32.53 | 32.659999 | 32.53 | 1562 |
| 1720218600 | 32.59 | 0.01 | 0.02 | 32.479999 | 32.65 | 32.479999 | 12522 |
| 1720040640 | 32.585 | 0.02 | 0.08 | 32.5604 | 32.63 | 32.530099 | 1522 |
| 1719959400 | 32.5604 | 0.03 | 0.11 | 32.5261 | 32.58 | 32.5018 | 2389 |
| 1719873000 | 32.5261 | 0.04 | 0.12 | 32.5004 | 32.5261 | 32.45 | 1226 |
| 1719613800 | 32.4872 | 0 | 0.00 | 32.4872 | 32.4872 | 32.4872 | 0 |
| 1719527400 | 32.4872 | 0.02 | 0.06 | 32.4667 | 32.4872 | 32.45 | 636 |
| 1719441000 | 32.4667 | 0.02 | 0.06 | 32.446599 | 32.499899 | 32.424999 | 4730 |
| 1719354600 | 32.446599 | 0.01 | 0.03 | 32.438299 | 32.479999 | 32.4 | 9335 |
| 1719268200 | 32.438299 | 0.01 | 0.04 | 32.4261 | 32.49 | 32.39 | 284817 |
| 1719009000 | 32.4261 | 0 | 0.00 | 32.39 | 32.459899 | 32.39 | 5657 |
| 1718922600 | 32.4251 | -0.03 | -0.08 | 32.4502 | 32.47 | 32.39 | 11354 |
| 1718749800 | 32.4502 | 0.02 | 0.06 | 32.4302 | 32.49 | 32.409999 | 4722 |
| 1718663400 | 32.4302 | 0.04 | 0.11 | 32.36 | 32.46 | 32.36 | 3294 |
| 1718404200 | 32.3951 | 0.02 | 0.05 | 32.35 | 32.4 | 32.35 | 56482 |
| 1718317800 | 32.3799 | -0.02 | -0.05 | 32.38 | 32.4 | 32.34 | 13133 |
| 1718231400 | 32.396299 | 0.08 | 0.25 | 32.3158 | 32.439999 | 32.3158 | 4321 |
| 1718145000 | 32.3158 | 0.02 | 0.07 | 32.2941 | 32.34 | 32.28 | 8076 |
| 1718058600 | 32.2941 | 0.01 | 0.04 | 32.299999 | 32.32 | 32.25 | 3249 |
| 1717799400 | 32.279899 | 0 | 0.01 | 32.275599 | 32.33 | 32.24 | 1275 |
| 1717713000 | 32.275599 | 0 | 0.00 | 32.25 | 32.32 | 32.229999 | 2418 |
| 1717626600 | 32.275 | 0.09 | 0.28 | 32.1849 | 32.275 | 32.1849 | 12116 |
| 1717540200 | 32.1849 | 0.02 | 0.06 | 32.1648 | 32.1849 | 32.13 | 697 |
| 1717453800 | 32.1648 | 0.01 | 0.02 | 32.22 | 32.229999 | 32.11 | 5171 |
| 1717194600 | 32.1592 | 0.08 | 0.24 | 32.06 | 32.18 | 32.009999 | 3631 |
| 1717108200 | 32.081699 | -0.03 | -0.10 | 32.06 | 32.13 | 32.04 | 4303 |
| 1717021800 | 32.114199 | -0.05 | -0.16 | 32.1657 | 32.179299 | 32.1 | 4473 |
| 1716935400 | 32.1657 | -0 | -0.01 | 32.170099 | 32.189999 | 32.09 | 1860 |
| 1716589800 | 32.170099 | 0.08 | 0.24 | 32.0925 | 32.2096 | 32.0925 | 2630 |
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
