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 | 0.06 | 0.185242358753 | 32.39 | 32.515 | 32.31 | 533531 | 32.42458693 | CS |
| 4 | 0.34 | 1.05886016817 | 32.11 | 32.515 | 31.93 | 800335 | 32.17269379 | CS |
| 12 | 0.34 | 1.05886016817 | 32.11 | 32.515 | 31.92 | 1086355 | 32.18947422 | CS |
| 26 | 7.26 | 28.8209606987 | 25.19 | 33.78 | 21.7 | 1126248 | 30.75274152 | CS |
| 52 | 3.22 | 11.0160793705 | 29.23 | 37.41 | 13.32 | 849286 | 26.9986284 | CS |
| 156 | -127.63 | -79.7288855572 | 160.08 | 140.23 | 13.32 | 582861 | 36.28443284 | CS |
| 260 | -127.63 | -79.7288855572 | 160.08 | 140.23 | 13.32 | 582861 | 36.28443284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 32.45 | -0.02 | -0.06 | 32.39 | 32.505 | 32.33 | 493858 |
| 1720218900 | 32.47 | 0.03 | 0.09 | 32.34 | 32.49 | 32.31 | 227133 |
| 1720040640 | 32.439999 | 0.05 | 0.15 | 32.4 | 32.47 | 32.32 | 520213 |
| 1719959700 | 32.39 | -0.07 | -0.22 | 32.39 | 32.515 | 32.39 | 892919 |
| 1719873300 | 32.46 | 0.16 | 0.50 | 32.38 | 32.485 | 32.36 | 449088 |
| 1719614100 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1719527700 | 32.299999 | -0.01 | -0.03 | 32.28 | 32.424999 | 32.28 | 557421 |
| 1719441300 | 32.31 | 0.1 | 0.31 | 32.2 | 32.32 | 32.14 | 723728 |
| 1719354900 | 32.21 | 0.2 | 0.62 | 32.009999 | 32.25 | 31.96 | 979339 |
| 1719268500 | 32.009999 | 0.06 | 0.19 | 31.95 | 32.049999 | 31.94 | 482494 |
| 1719009300 | 31.95 | -0.07 | -0.22 | 32.02 | 32.085 | 31.93 | 1113351 |
| 1718922900 | 32.02 | -0.15 | -0.47 | 32.13 | 32.189999 | 31.95 | 1972192 |
| 1718750100 | 32.17 | 0.08 | 0.25 | 32.119999 | 32.229999 | 32.1 | 810074 |
| 1718663700 | 32.09 | -0.04 | -0.12 | 32.119999 | 32.189999 | 32.09 | 477005 |
| 1718404500 | 32.13 | 0.03 | 0.09 | 32.1 | 32.195 | 32.049999 | 1166704 |
| 1718318100 | 32.1 | -0.06 | -0.19 | 32.049999 | 32.2 | 32.009999 | 1133764 |
| 1718231700 | 32.159999 | 0.06 | 0.19 | 32.259999 | 32.259999 | 32.119999 | 745691 |
| 1718145300 | 32.1 | -0.03 | -0.09 | 32.11 | 32.17 | 32.09 | 860724 |
| 1718058900 | 32.13 | -0.06 | -0.19 | 32.15 | 32.18 | 32.1 | 597158 |
| 1717799700 | 32.189999 | -0.02 | -0.06 | 32.18 | 32.22 | 32.13 | 1066294 |
| 1717713300 | 32.21 | 0.01 | 0.03 | 32.17 | 32.229999 | 32.119999 | 593518 |
| 1717626900 | 32.2 | 0.15 | 0.47 | 32.14 | 32.229999 | 32.07 | 1494140 |
| 1717540500 | 32.049999 | -0.04 | -0.12 | 32.03 | 32.17 | 32.02 | 759261 |
| 1717454100 | 32.09 | -0.11 | -0.34 | 32.22 | 32.24 | 32 | 993644 |
| 1717194900 | 32.2 | 0.05 | 0.16 | 32.15 | 32.2 | 32.02 | 527248 |
| 1717108500 | 32.15 | 0.04 | 0.12 | 32.15 | 32.165 | 32.045 | 560255 |
| 1717022100 | 32.11 | 0.06 | 0.19 | 31.92 | 32.145 | 31.92 | 859453 |
| 1716935700 | 32.049999 | -0.02 | -0.06 | 31.96 | 32.15 | 31.92 | 1075421 |
| 1716590100 | 32.07 | -0.04 | -0.12 | 32.11 | 32.225 | 32.049999 | 733720 |
| 1716503700 | 32.11 | -0.09 | -0.28 | 32.18 | 32.22 | 32.09 | 1047541 |
| 1716417300 | 32.2 | 0.03 | 0.09 | 32.17 | 32.22 | 32.119999 | 990764 |
| 1716330900 | 32.17 | -0.05 | -0.16 | 32.2 | 32.24 | 32.159999 | 1428600 |
| 1716244500 | 32.22 | -0.04 | -0.12 | 32.2 | 32.25 | 32.189999 | 720167 |
| 1715985300 | 32.259999 | 0.04 | 0.12 | 32.229999 | 32.365 | 32.17 | 2082087 |
| 1715898900 | 32.22 | -0.08 | -0.25 | 32.29 | 32.395 | 31.995 | 7887705 |
| 1715812500 | 32.299999 | 0.05 | 0.16 | 32.29 | 32.33 | 32.25 | 1003122 |
| 1715726100 | 32.25 | 0.03 | 0.09 | 32.229999 | 32.299999 | 32.22 | 1198478 |
| 1715639700 | 32.22 | -0.01 | -0.03 | 32.24 | 32.299999 | 32.17 | 1198388 |
| 1715380500 | 32.229999 | -0.03 | -0.09 | 32.259999 | 32.299999 | 32.18 | 1447200 |
| 1715294100 | 32.259999 | -0.22 | -0.68 | 32.42 | 32.45 | 32.25 | 1027510 |
| 1715207700 | 32.479999 | 0.13 | 0.40 | 32.369999 | 32.49 | 32.25 | 969000 |
| 1715121300 | 32.35 | -0.09 | -0.28 | 32.38 | 32.47 | 32.34 | 1039800 |
| 1715034900 | 32.439999 | 0.1 | 0.31 | 32.32 | 32.5 | 32.299999 | 818863 |
| 1714775700 | 32.34 | 0.01 | 0.03 | 32.34 | 32.4 | 32.28 | 771925 |
| 1714689300 | 32.33 | 0.14 | 0.43 | 32.25 | 32.35 | 32.24 | 895585 |
| 1714602900 | 32.189999 | 0.05 | 0.16 | 32.13 | 32.305 | 32 | 2088993 |
| 1714516500 | 32.14 | -0.16 | -0.50 | 32.24 | 32.265 | 32.06 | 919024 |
| 1714430100 | 32.299999 | 0.02 | 0.06 | 32.29 | 32.39 | 32.2 | 574352 |
| 1714170900 | 32.28 | 0.04 | 0.12 | 32.15 | 32.299999 | 32.15 | 577861 |
| 1714084500 | 32.24 | 0.1 | 0.31 | 32.08 | 32.25 | 32.04 | 754467 |
| 1713998100 | 32.14 | 0.06 | 0.19 | 32.1 | 32.29 | 32.045 | 1045601 |
| 1713911700 | 32.08 | -0.02 | -0.06 | 32.15 | 32.159999 | 32.03 | 826422 |
| 1713825300 | 32.1 | 0.03 | 0.09 | 32.08 | 32.14 | 32.02 | 678363 |
| 1713566100 | 32.07 | 0.01 | 0.03 | 32.06 | 32.14 | 31.99 | 882043 |
| 1713479700 | 32.06 | 0 | 0.00 | 32.13 | 32.13 | 32 | 869715 |
| 1713393300 | 32.06 | -0.03 | -0.09 | 32.119999 | 32.229999 | 31.99 | 2043466 |
| 1713306900 | 32.09 | -0.06 | -0.19 | 32.11 | 32.33 | 32.049999 | 2183024 |
| 1713220500 | 32.15 | -0.1 | -0.31 | 32.27 | 32.33 | 32.1 | 2218387 |
| 1712961300 | 32.25 | -0.1 | -0.31 | 32.32 | 32.4 | 32.159999 | 1861470 |
| 1712874900 | 32.35 | -0.01 | -0.03 | 32.35 | 32.479999 | 32.27 | 1247817 |
| 1712788500 | 32.36 | 0.01 | 0.03 | 32.15 | 32.43 | 32.13 | 1466787 |
| 1712702100 | 32.35 | 0.07 | 0.22 | 32.28 | 32.4 | 32.2 | 1168401 |
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
