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 | -0.18 | -0.557275541796 | 32.3 | 32.97 | 31.93 | 463085 | 32.45568485 | SP |
| 4 | -1.34 | -4.00478182905 | 33.46 | 34.265 | 31.5101 | 526278 | 32.94388151 | SP |
| 12 | 0.28 | 0.879396984925 | 31.84 | 34.265 | 30.88 | 476848 | 32.66481117 | SP |
| 26 | 1.25 | 4.04923874312 | 30.87 | 34.265 | 26.6 | 530984 | 31.33306361 | SP |
| 52 | 3.86 | 13.6588818117 | 28.26 | 34.265 | 26.6 | 751393 | 30.56502258 | SP |
| 156 | -3.97 | -11.0002770851 | 36.09 | 36.3 | 17.33 | 800093 | 27.10749342 | SP |
| 260 | 10.31 | 47.2718936268 | 21.81 | 39.99 | 14.77 | 797269 | 27.95747284 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 32.22 | -0.3 | -0.92 | 32.369999 | 32.439999 | 31.93 | 900847 |
| 1735342500 | 32.52 | -0.4 | -1.22 | 32.799999 | 32.82 | 32.28 | 446667 |
| 1735256100 | 32.92 | 0.28 | 0.86 | 32.54 | 32.97 | 32.34 | 323363 |
| 1735077840 | 32.64 | 0.26 | 0.80 | 32.299999 | 32.65 | 32.299999 | 181462 |
| 1734996900 | 32.38 | 0.09 | 0.28 | 32.189999 | 32.42 | 32.009999 | 405711 |
| 1734737700 | 32.29 | 0.49 | 1.54 | 31.63 | 32.47 | 31.5101 | 457934 |
| 1734651300 | 31.8 | -0.26 | -0.81 | 32.229999 | 32.4 | 31.645 | 1211117 |
| 1734564900 | 32.06 | -1.06 | -3.20 | 33.34 | 33.5456 | 31.9899 | 933002 |
| 1734478500 | 33.119999 | -0.13 | -0.39 | 33.009999 | 33.185 | 32.845 | 343579 |
| 1734392100 | 33.25 | 0.23 | 0.70 | 33.11 | 33.32 | 32.95 | 623387 |
| 1734132900 | 33.02 | -0.34 | -1.02 | 33.25 | 33.28 | 32.85 | 370946 |
| 1734046500 | 33.36 | -0.37 | -1.10 | 33.43 | 33.64 | 33.354999 | 365742 |
| 1733960100 | 33.73 | 0.34 | 1.02 | 33.74 | 33.8073 | 33.509999 | 337413 |
| 1733873700 | 33.39 | -0.42 | -1.24 | 33.8 | 33.9452 | 33.34 | 418477 |
| 1733787300 | 33.81 | -0.37 | -1.08 | 34.12 | 34.195 | 33.68 | 547832 |
| 1733528100 | 34.18 | 0.28 | 0.83 | 34.15 | 34.265 | 34.08 | 537723 |
| 1733441700 | 33.9 | -0.25 | -0.73 | 34.08 | 34.21 | 33.9 | 571875 |
| 1733355300 | 34.15 | 0.57 | 1.70 | 33.7 | 34.165 | 33.69 | 741485 |
| 1733268900 | 33.58 | 0.18 | 0.54 | 33.46 | 33.605 | 33.3716 | 280717 |
| 1733182500 | 33.4 | 0.03 | 0.09 | 33.47 | 33.49 | 33.29 | 443737 |
| 1732917840 | 33.369999 | 0.43 | 1.31 | 33.18 | 33.4 | 33.03 | 234147 |
| 1732750500 | 32.939999 | -0.33 | -0.99 | 33.049999 | 33.15 | 32.659999 | 401450 |
| 1732664100 | 33.27 | -0.14 | -0.42 | 33.33 | 33.409999 | 33.159999 | 292559 |
| 1732577700 | 33.409999 | 0 | 0.00 | 33.71 | 33.9 | 33.28 | 482089 |
| 1732318500 | 33.409999 | 0.22 | 0.66 | 33.11 | 33.439999 | 33.07 | 320971 |
| 1732232100 | 33.189999 | 0.47 | 1.44 | 32.89 | 33.31 | 32.7 | 622911 |
| 1732145700 | 32.72 | -0.1 | -0.30 | 32.82 | 32.89 | 32.36 | 813442 |
| 1732059300 | 32.82 | 0.6 | 1.86 | 32.25 | 32.86 | 32.0715 | 403888 |
| 1731972900 | 32.22 | 0.11 | 0.34 | 32.07 | 32.35 | 31.96 | 275417 |
| 1731713700 | 32.11 | -0.48 | -1.47 | 32.36 | 32.439999 | 32 | 399239 |
| 1731627300 | 32.59 | -0.35 | -1.06 | 33 | 33.119999 | 32.54 | 368670 |
| 1731540900 | 32.939999 | -0.34 | -1.02 | 33.24 | 33.24 | 32.909999 | 438299 |
| 1731454500 | 33.28 | -0.53 | -1.57 | 33.42 | 33.57 | 33.03 | 931118 |
| 1731368100 | 33.81 | 0.08 | 0.24 | 33.8 | 33.97 | 33.6601 | 537797 |
| 1731108900 | 33.73 | 0.19 | 0.57 | 33.5 | 33.745 | 33.45 | 290116 |
| 1731022500 | 33.54 | 0.28 | 0.84 | 33.2 | 33.565 | 33.172199 | 512399 |
| 1730936100 | 33.259999 | 0.44 | 1.34 | 33.189999 | 33.3057 | 32.83 | 732466 |
| 1730849700 | 32.82 | 0.71 | 2.21 | 32.27 | 32.85 | 32.27 | 427920 |
| 1730763300 | 32.11 | 0.11 | 0.34 | 32.08 | 32.375 | 32.03 | 247256 |
| 1730500500 | 32 | 0.24 | 0.76 | 31.9 | 32.2 | 31.86 | 242029 |
| 1730414100 | 31.76 | -0.62 | -1.91 | 32.38 | 32.38 | 31.6994 | 374908 |
| 1730327700 | 32.38 | -0.02 | -0.06 | 32.34 | 32.65 | 32.31 | 329351 |
| 1730241300 | 32.4 | 0.28 | 0.87 | 32.17 | 32.45 | 31.95 | 544426 |
| 1730154900 | 32.119999 | 0.49 | 1.55 | 32.06 | 32.174999 | 32.0402 | 343895 |
| 1729895700 | 31.63 | 0.17 | 0.54 | 31.67 | 31.93 | 31.565 | 725305 |
| 1729809300 | 31.46 | 0.35 | 1.13 | 31.37 | 31.52 | 31.19 | 623929 |
| 1729722900 | 31.11 | -0.57 | -1.80 | 31.42 | 31.42 | 30.88 | 423806 |
| 1729636500 | 31.68 | -0.38 | -1.19 | 31.67 | 31.78 | 31.61 | 275065 |
| 1729550100 | 32.06 | 0.01 | 0.03 | 32 | 32.2199 | 31.83 | 316454 |
| 1729290900 | 32.049999 | 0.56 | 1.78 | 31.87 | 32.1 | 31.82 | 315099 |
| 1729204500 | 31.49 | -0.07 | -0.22 | 31.82 | 31.94 | 31.4601 | 398378 |
| 1729118100 | 31.56 | -0.03 | -0.09 | 31.5 | 31.6201 | 31.33 | 540967 |
| 1729031700 | 31.59 | -0.81 | -2.50 | 32.27 | 32.32 | 31.55 | 487536 |
| 1728945300 | 32.4 | 0.2 | 0.62 | 32.21 | 32.45 | 32.21 | 455851 |
| 1728686100 | 32.2 | 0.21 | 0.66 | 31.87 | 32.215 | 31.87 | 424657 |
| 1728599700 | 31.99 | -0.01 | -0.03 | 31.67 | 31.9999 | 31.57 | 391844 |
| 1728513300 | 32 | 0.05 | 0.16 | 31.87 | 32.009999 | 31.821 | 619547 |
| 1728426900 | 31.95 | 0.11 | 0.35 | 31.84 | 31.965 | 31.71 | 804851 |
| 1728340500 | 31.84 | -0.23 | -0.72 | 31.85 | 32.045 | 31.76 | 322926 |
| 1728081300 | 32.07 | 0.51 | 1.62 | 31.91 | 32.08 | 31.71 | 394903 |
| 1727994900 | 31.56 | -0.2 | -0.63 | 31.54 | 31.7422 | 31.465 | 235282 |
| 1727908500 | 31.76 | 0.11 | 0.35 | 31.6 | 31.855 | 31.42 | 392755 |
| 1727822100 | 31.65 | -0.5 | -1.56 | 32.21 | 32.259999 | 31.495 | 479628 |
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
