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 | 0.66 | 2.04334365325 | 32.3 | 33.3 | 32.05 | 9934 | 32.73029414 | SP |
| 4 | 0.61 | 1.885625966 | 32.35 | 33.3 | 31.61 | 8954 | 32.43617168 | SP |
| 12 | 0.85 | 2.64715042043 | 32.11 | 34.249 | 31.42 | 9571 | 32.90296885 | SP |
| 26 | 2.95 | 9.83005664778 | 30.01 | 34.249 | 29.62 | 13549 | 32.07761724 | SP |
| 52 | 2.79 | 9.24759695061 | 30.17 | 34.249 | 25.899 | 11301 | 30.79212439 | SP |
| 156 | -0.48 | -1.43540669856 | 33.44 | 34.249 | 20.035 | 16250 | 27.97775156 | SP |
| 260 | 6.41 | 24.143126177 | 26.55 | 35.3999 | 17 | 14055 | 27.8365322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 32.96 | -0.25 | -0.75 | 33.06 | 33.095599 | 32.826 | 9894 |
| 1720823700 | 33.21 | 0.51 | 1.56 | 32.95 | 33.299999 | 32.95 | 7073 |
| 1720737300 | 32.7 | 0.12 | 0.37 | 32.74 | 32.85 | 32.7 | 10004 |
| 1720650900 | 32.58 | 0.53 | 1.65 | 32.32 | 32.58 | 32.28 | 19019 |
| 1720564500 | 32.049999 | -0.5 | -1.54 | 32.299999 | 32.34 | 32.049999 | 3681 |
| 1720478100 | 32.549999 | -0.04 | -0.12 | 32.729999 | 32.759999 | 32.5 | 2506 |
| 1720218900 | 32.59 | 0.25 | 0.77 | 32.78 | 32.95 | 32.46 | 8746 |
| 1720040640 | 32.34 | 0.65 | 2.05 | 32.1 | 32.369999 | 32.1 | 3716 |
| 1719959700 | 31.69 | -0.38 | -1.18 | 31.61 | 31.78 | 31.61 | 6351 |
| 1719873300 | 32.07 | 0.35 | 1.10 | 32.07 | 32.2 | 31.8407 | 4394 |
| 1719614100 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1719527700 | 31.72 | -0.52 | -1.61 | 31.77 | 31.83 | 31.6601 | 6422 |
| 1719441300 | 32.24 | -0.05 | -0.15 | 32.07 | 32.24 | 32.07 | 2130 |
| 1719354900 | 32.29 | -0.13 | -0.40 | 32.259999 | 32.35 | 32.259999 | 2591 |
| 1719268500 | 32.42 | 0.1 | 0.31 | 32.549999 | 32.78 | 32.375 | 21380 |
| 1719009300 | 32.32 | -0.1 | -0.31 | 32.42 | 32.42 | 32.06 | 15443 |
| 1718922900 | 32.42 | 0.06 | 0.19 | 32.36 | 32.479999 | 32.36 | 3324 |
| 1718750100 | 32.36 | 0.05 | 0.15 | 32.35 | 32.409999 | 32.159999 | 25539 |
| 1718663700 | 32.31 | 0.24 | 0.76 | 32.13 | 32.3333 | 32.04 | 5058 |
| 1718404500 | 32.0651 | -0.58 | -1.79 | 32.03 | 32.11 | 31.76 | 34766 |
| 1718318100 | 32.65 | -0.66 | -1.98 | 33.119999 | 33.119999 | 32.479999 | 7443 |
| 1718231700 | 33.31 | 0.43 | 1.31 | 33.43 | 33.6099 | 33.31 | 12585 |
| 1718145300 | 32.88 | -0.16 | -0.48 | 32.729999 | 32.88 | 32.54 | 3456 |
| 1718058900 | 33.04 | -0.23 | -0.69 | 32.869999 | 33.049999 | 32.86 | 3760 |
| 1717799700 | 33.27 | -0.43 | -1.28 | 33.35 | 33.4899 | 33.22 | 3486 |
| 1717713300 | 33.7 | 0.11 | 0.33 | 33.75 | 33.77 | 33.625 | 5653 |
| 1717626900 | 33.59 | 0.14 | 0.42 | 33.64 | 33.83 | 33.46 | 17927 |
| 1717540500 | 33.45 | -0.2 | -0.59 | 33.45 | 33.45 | 33.22 | 13115 |
| 1717454100 | 33.65 | 0.19 | 0.57 | 33.65 | 33.72 | 33.420099 | 15162 |
| 1717194900 | 33.460299 | 0.21 | 0.62 | 33.45 | 33.460299 | 33.2301 | 15991 |
| 1717108500 | 33.255 | 0.06 | 0.17 | 33.39 | 33.4 | 33.255 | 10183 |
| 1717022100 | 33.199599 | -0.55 | -1.63 | 33.32 | 33.3293 | 32.8221 | 9255 |
| 1716935700 | 33.75 | 0.05 | 0.15 | 33.88 | 33.88 | 33.6101 | 7519 |
| 1716590100 | 33.7 | 0.23 | 0.69 | 33.58 | 33.78 | 33.47 | 9807 |
| 1716503700 | 33.47 | -0.14 | -0.40 | 33.94 | 33.94 | 33.365 | 37785 |
| 1716417300 | 33.605 | -0.28 | -0.81 | 33.8 | 33.8 | 33.5 | 2822 |
| 1716330900 | 33.88 | 0.01 | 0.03 | 33.86 | 33.8869 | 33.735 | 6358 |
| 1716244500 | 33.87 | -0.04 | -0.12 | 33.95 | 34.03 | 33.79 | 14575 |
| 1715985300 | 33.91 | 0.05 | 0.14 | 33.85 | 33.92 | 33.79 | 1567 |
| 1715898900 | 33.8637 | -0.37 | -1.07 | 34.03 | 34.03 | 33.8459 | 4626 |
| 1715812500 | 34.23 | 0.43 | 1.29 | 34 | 34.249 | 33.91 | 15454 |
| 1715726100 | 33.795 | 0.15 | 0.43 | 33.76 | 33.86 | 33.67 | 1669 |
| 1715639700 | 33.65 | -0.07 | -0.21 | 33.72 | 33.7935 | 33.65 | 7508 |
| 1715380500 | 33.72 | 0.15 | 0.45 | 33.67 | 33.8099 | 33.67 | 12132 |
| 1715294100 | 33.57 | 0.37 | 1.11 | 33.36 | 33.62 | 33.35 | 4756 |
| 1715207700 | 33.2 | 0.15 | 0.45 | 33.049999 | 33.229999 | 33 | 7933 |
| 1715121300 | 33.049999 | 0.31 | 0.95 | 33.009999 | 33.1499 | 33.009999 | 7466 |
| 1715034900 | 32.74 | 0.34 | 1.05 | 32.619999 | 32.74 | 32.5972 | 2661 |
| 1714775700 | 32.4 | 0.35 | 1.09 | 32.439999 | 32.49 | 32.273699 | 4641 |
| 1714689300 | 32.049999 | 0.23 | 0.72 | 32.07 | 32.158099 | 31.955 | 18115 |
| 1714602900 | 31.8206 | 0 | 0.00 | 31.78 | 32.27 | 31.42 | 7947 |
| 1714516500 | 31.82 | -0.58 | -1.80 | 32.18 | 32.2738 | 31.82 | 10468 |
| 1714430100 | 32.4044 | -0.01 | -0.02 | 32.35 | 32.4799 | 32.27 | 6515 |
| 1714170900 | 32.409999 | 0.23 | 0.70 | 32.29 | 32.5 | 32.29 | 9108 |
| 1714084500 | 32.183799 | -0.09 | -0.27 | 31.86 | 32.183799 | 31.86 | 2945 |
| 1713998100 | 32.27 | -0.19 | -0.59 | 32.4 | 32.4 | 32.205 | 14945 |
| 1713911700 | 32.46 | 0.6 | 1.88 | 32.11 | 32.5 | 32.11 | 6615 |
| 1713825300 | 31.86 | 0.31 | 0.98 | 31.68 | 31.98 | 31.68 | 2989 |
| 1713566100 | 31.55 | 0.04 | 0.13 | 31.55 | 31.62 | 31.41 | 5432 |
| 1713479700 | 31.51 | -0.2 | -0.63 | 31.64 | 31.7401 | 31.47 | 475642 |
| 1713393300 | 31.71 | 0.27 | 0.86 | 31.77 | 31.77 | 31.58 | 1458 |
| 1713306900 | 31.44 | -0.35 | -1.10 | 31.63 | 31.63 | 31.2112 | 4461 |
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
