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 | 0.055 | 0.168867055573 | 32.57 | 33.27 | 32.385 | 2346 | 32.91418467 | SP |
| 4 | 0.485 | 1.50902302427 | 32.14 | 33.27 | 31.13 | 2984 | 31.90521729 | SP |
| 12 | 2.175 | 7.14285714286 | 30.45 | 33.27 | 30.1823 | 4599 | 31.42160223 | SP |
| 26 | 2.775 | 9.29648241206 | 29.85 | 33.27 | 29.0652 | 6329 | 30.95373131 | SP |
| 52 | 5.585 | 20.6545857988 | 27.04 | 33.27 | 25.74 | 6278 | 29.66062048 | SP |
| 156 | 5.585 | 20.6545857988 | 27.04 | 33.27 | 25.74 | 6278 | 29.66062048 | SP |
| 260 | 5.585 | 20.6545857988 | 27.04 | 33.27 | 25.74 | 6278 | 29.66062048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 32.625 | 0.24 | 0.74 | 32.54 | 32.65 | 32.46 | 832 |
| 1721428500 | 32.384999 | -0.42 | -1.29 | 32.79 | 32.79 | 32.384999 | 804 |
| 1721342100 | 32.807899 | -0.25 | -0.74 | 33.009999 | 33.27 | 32.787799 | 3539 |
| 1721255700 | 33.0536 | -0.02 | -0.07 | 33.13 | 33.22 | 33.009999 | 2784 |
| 1721169300 | 33.077199 | 0.58 | 1.79 | 32.57 | 33.077199 | 32.57 | 3873 |
| 1721082900 | 32.494999 | 0.08 | 0.25 | 32.47 | 32.653399 | 32.47 | 3725 |
| 1720823700 | 32.4144 | 0.31 | 0.96 | 32.22 | 32.558 | 32.22 | 4074 |
| 1720737300 | 32.104999 | 0.18 | 0.57 | 32.07 | 32.259999 | 32.07 | 1817 |
| 1720650900 | 31.9216 | 0.31 | 0.99 | 31.73 | 31.9216 | 31.69 | 1015 |
| 1720564500 | 31.61 | 0.08 | 0.25 | 31.48 | 31.6753 | 31.48 | 1164 |
| 1720478100 | 31.53 | 0.32 | 1.03 | 31.35 | 31.54 | 31.35 | 1422 |
| 1720218900 | 31.2075 | -0.04 | -0.12 | 31.28 | 31.28 | 31.14 | 1920 |
| 1720040640 | 31.245 | -0.02 | -0.05 | 31.24 | 31.26 | 31.24 | 815 |
| 1719959700 | 31.26 | 0 | 0.00 | 31.13 | 31.2984 | 31.13 | 6354 |
| 1719873300 | 31.26 | -0.04 | -0.13 | 31.55 | 31.55 | 31.2441 | 4654 |
| 1719614100 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1719527700 | 31.3 | -0.33 | -1.03 | 31.33 | 31.35 | 31.27 | 3174 |
| 1719441300 | 31.625 | -0.27 | -0.84 | 31.75 | 31.75 | 31.58 | 6310 |
| 1719354900 | 31.8919 | -0.26 | -0.80 | 32.14 | 32.14 | 31.8701 | 2523 |
| 1719268500 | 32.15 | 0.13 | 0.41 | 32.17 | 32.3836 | 32.049999 | 2593 |
| 1719009300 | 32.02 | -0.01 | -0.05 | 32.049999 | 32.049999 | 31.965 | 348 |
| 1718922900 | 32.0347 | -0.03 | -0.08 | 32.117199 | 32.117199 | 31.9966 | 1955 |
| 1718750100 | 32.06 | 0.24 | 0.75 | 31.89 | 32.13 | 31.89 | 4271 |
| 1718663700 | 31.82 | 0.3 | 0.97 | 31.52 | 31.8278 | 31.52 | 2346 |
| 1718404500 | 31.5153 | -0.23 | -0.74 | 31.58 | 31.58 | 31.4389 | 2189 |
| 1718318100 | 31.75 | -0.07 | -0.22 | 31.68 | 31.81 | 31.54 | 11288 |
| 1718231700 | 31.8193 | 0.13 | 0.41 | 32.025399 | 32.07 | 31.73 | 6678 |
| 1718145300 | 31.69 | -0.08 | -0.24 | 31.57 | 31.8 | 31.57 | 12635 |
| 1718058900 | 31.765 | 0 | 0.00 | 31.59 | 31.81 | 31.59 | 8432 |
| 1717799700 | 31.765 | -0.02 | -0.05 | 31.7 | 31.8883 | 31.7 | 2233 |
| 1717713300 | 31.78 | 0.02 | 0.06 | 31.71 | 31.83 | 31.71 | 489 |
| 1717626900 | 31.76 | 0.21 | 0.67 | 31.74 | 31.82 | 31.61 | 4810 |
| 1717540500 | 31.55 | 0.01 | 0.03 | 31.52 | 31.66 | 31.52 | 433 |
| 1717454100 | 31.5417 | -0.17 | -0.54 | 31.81 | 31.81 | 31.48 | 4625 |
| 1717194900 | 31.7131 | 0.29 | 0.93 | 31.41 | 31.7131 | 31.29 | 9032 |
| 1717108500 | 31.42 | 0.51 | 1.64 | 31.217 | 31.48 | 31.217 | 1050 |
| 1717022100 | 30.9128 | -0.38 | -1.22 | 31 | 31.0288 | 30.9128 | 354 |
| 1716935700 | 31.2955 | -0.19 | -0.62 | 31.4451 | 31.4451 | 31.2955 | 6128 |
| 1716590100 | 31.49 | 0.11 | 0.35 | 31.49 | 31.49 | 31.49 | 5 |
| 1716503700 | 31.38 | -0.4 | -1.27 | 31.95 | 31.95 | 31.33 | 1766 |
| 1716417300 | 31.7824 | 0.03 | 0.09 | 31.88 | 31.89 | 31.74 | 12662 |
| 1716330900 | 31.755 | 0.04 | 0.11 | 31.75 | 31.78 | 31.69 | 2541 |
| 1716244500 | 31.72 | 0.02 | 0.06 | 31.74 | 31.85 | 31.705 | 2425 |
| 1715985300 | 31.7 | 0.03 | 0.08 | 31.65 | 31.72 | 31.6063 | 7073 |
| 1715898900 | 31.6732 | 0 | 0.01 | 31.6 | 31.7382 | 31.6 | 4795 |
| 1715812500 | 31.6712 | 0.21 | 0.67 | 31.64 | 31.6712 | 31.6 | 2873 |
| 1715726100 | 31.46 | 0.15 | 0.48 | 31.43 | 31.52 | 31.43 | 3705 |
| 1715639700 | 31.3107 | 0.11 | 0.34 | 31.25 | 31.3669 | 31.25 | 3142 |
| 1715380500 | 31.205 | 0.11 | 0.37 | 31.1689 | 31.2492 | 31.1186 | 5936 |
| 1715294100 | 31.09 | 0.18 | 0.57 | 30.963 | 31.09 | 30.963 | 639 |
| 1715207700 | 30.9126 | 0.13 | 0.41 | 30.73 | 30.94 | 30.73 | 4312 |
| 1715121300 | 30.7876 | 0.11 | 0.36 | 30.9061 | 30.9061 | 30.7501 | 4753 |
| 1715034900 | 30.6768 | 0.14 | 0.45 | 30.69 | 30.72 | 30.5785 | 35131 |
| 1714775700 | 30.54 | 0.24 | 0.80 | 30.39 | 30.54 | 30.39 | 28718 |
| 1714689300 | 30.2964 | 0.11 | 0.38 | 30.215 | 30.32 | 30.215 | 2252 |
| 1714602900 | 30.1823 | -0.16 | -0.52 | 30.32 | 30.32 | 30.1823 | 602 |
| 1714516500 | 30.3394 | -0.25 | -0.81 | 30.45 | 30.45 | 30.3394 | 323 |
| 1714430100 | 30.5883 | 0.11 | 0.37 | 30.5 | 30.65 | 30.5 | 3723 |
| 1714170900 | 30.4744 | -0 | -0.00 | 30.59 | 30.59 | 30.4744 | 1874 |
| 1714084500 | 30.475 | -0.22 | -0.70 | 30.44 | 30.4985 | 30.33 | 14195 |
| 1713998100 | 30.6912 | 0.23 | 0.75 | 30.55 | 30.7056 | 30.55 | 4444 |
| 1713911700 | 30.4614 | 0.22 | 0.72 | 30.32 | 30.5886 | 30.32 | 1155 |
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
