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 | 0.2304 | 0.704847971268 | 32.6879 | 33.3294 | 32.4745 | 2250 | 32.87312364 | SP |
| 4 | 2.4183 | 7.92885245902 | 30.5 | 33.75 | 30.5 | 4879 | 32.08343251 | SP |
| 12 | 2.4883 | 8.17712783437 | 30.43 | 33.75 | 29.8 | 2409 | 31.62899995 | SP |
| 26 | 3.4183 | 11.5874576271 | 29.5 | 33.75 | 28.21 | 2181 | 30.78349987 | SP |
| 52 | 6.3283 | 23.7995487025 | 26.59 | 33.75 | 23.5016 | 1982 | 29.11591908 | SP |
| 156 | 2.0683 | 6.70437601297 | 30.85 | 33.75 | 22.5012 | 1550 | 27.38163034 | SP |
| 260 | 9.2583 | 39.1306001691 | 23.66 | 33.8 | 15.52 | 1529 | 26.62553796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 33.186799 | 0.48 | 1.48 | 33.229999 | 33.2545 | 33.186799 | 973 |
| 1721946900 | 32.7028 | 0.23 | 0.70 | 32.530099 | 32.7028 | 32.530099 | 3279 |
| 1721860500 | 32.4745 | -0.64 | -1.92 | 32.79 | 32.884 | 32.4745 | 1062 |
| 1721774100 | 33.1104 | 0.31 | 0.95 | 32.909999 | 33.2643 | 32.909999 | 3578 |
| 1721687700 | 32.799999 | 0.39 | 1.20 | 32.6879 | 32.799999 | 32.56 | 2357 |
| 1721428500 | 32.409999 | -0.29 | -0.89 | 32.58 | 32.58 | 32.32 | 642 |
| 1721342100 | 32.7 | -0.45 | -1.37 | 33.369999 | 33.369999 | 32.585 | 3489 |
| 1721255700 | 33.154899 | -0.56 | -1.66 | 33.75 | 33.75 | 33.154899 | 14311 |
| 1721169300 | 33.7139 | 1.19 | 3.67 | 32.975 | 33.7139 | 32.975 | 3224 |
| 1721082900 | 32.5197 | 0.46 | 1.44 | 32.06 | 32.65 | 32.06 | 16898 |
| 1720823700 | 32.0565 | 0.24 | 0.77 | 32.119999 | 32.18 | 32.0565 | 2661 |
| 1720737300 | 31.813 | 0.73 | 2.36 | 31.5399 | 31.8654 | 31.53 | 8189 |
| 1720650900 | 31.0791 | 0.41 | 1.35 | 31.04 | 31.14 | 30.83 | 13928 |
| 1720564500 | 30.665 | -0.17 | -0.54 | 30.78 | 30.84 | 30.6401 | 3808 |
| 1720478100 | 30.8325 | 0.09 | 0.29 | 30.6 | 30.91 | 30.6 | 722 |
| 1720218900 | 30.7448 | -0.18 | -0.58 | 31.16 | 31.16 | 30.7101 | 3142 |
| 1720040640 | 30.9231 | 0.01 | 0.02 | 31.0089 | 31.0089 | 30.9231 | 8865 |
| 1719959700 | 30.916 | 0.19 | 0.61 | 30.88 | 30.916 | 30.88 | 3 |
| 1719873300 | 30.7292 | -0.14 | -0.44 | 30.5 | 30.7292 | 30.5 | 1574 |
| 1719614100 | 30.8651 | 0.24 | 0.78 | 30.93 | 31.0298 | 30.8651 | 618 |
| 1719527700 | 30.6257 | 0.11 | 0.37 | 30.485 | 30.6257 | 30.485 | 348 |
| 1719441300 | 30.5136 | 0.08 | 0.25 | 30.5566 | 30.5566 | 30.5136 | 377 |
| 1719354900 | 30.4361 | -0.2 | -0.65 | 30.9 | 30.9 | 30.38 | 650 |
| 1719268500 | 30.635 | 0.23 | 0.75 | 30.19 | 30.635 | 30.19 | 5 |
| 1719009300 | 30.4056 | -0.05 | -0.16 | 29.8 | 30.4254 | 29.8 | 621 |
| 1718922900 | 30.4532 | -0.14 | -0.46 | 30.56 | 30.56 | 30.4532 | 82 |
| 1718750100 | 30.595 | 0.16 | 0.51 | 30.5401 | 30.71 | 30.5401 | 731 |
| 1718663700 | 30.4388 | 0.18 | 0.61 | 30.4 | 30.4388 | 30.25 | 6529 |
| 1718404500 | 30.2539 | -0.52 | -1.68 | 30.175 | 30.2539 | 30.175 | 1528 |
| 1718318100 | 30.7716 | -0.18 | -0.59 | 30.5707 | 30.7716 | 30.5707 | 2873 |
| 1718231700 | 30.9544 | 0.54 | 1.79 | 30.91 | 30.9544 | 30.91 | 114 |
| 1718145300 | 30.4112 | -0.15 | -0.50 | 30.25 | 30.44 | 30.17 | 4325 |
| 1718058900 | 30.5627 | -0.02 | -0.07 | 30.3 | 30.5627 | 30.3 | 2368 |
| 1717799700 | 30.5834 | -0.27 | -0.88 | 30.62 | 30.695 | 30.53 | 1546 |
| 1717713300 | 30.8545 | -0.08 | -0.25 | 30.8545 | 30.8545 | 30.8545 | 2 |
| 1717626900 | 30.9332 | 0.42 | 1.39 | 30.9497 | 30.9497 | 30.86 | 2999 |
| 1717540500 | 30.5084 | -0.38 | -1.22 | 30.5084 | 30.5084 | 30.5084 | 1 |
| 1717454100 | 30.8848 | -0.21 | -0.68 | 31.23 | 31.23 | 30.84 | 710 |
| 1717194900 | 31.096 | 0.26 | 0.84 | 30.97 | 31.096 | 30.97 | 70 |
| 1717108500 | 30.838 | 0.28 | 0.93 | 30.91 | 30.91 | 30.8035 | 3238 |
| 1717022100 | 30.5548 | -0.37 | -1.20 | 30.42 | 30.6455 | 30.42 | 2406 |
| 1716935700 | 30.9271 | -0.15 | -0.48 | 31.1001 | 31.13 | 30.9271 | 5223 |
| 1716590100 | 31.0751 | 0.33 | 1.06 | 31.11 | 31.11 | 31.01 | 237 |
| 1716503700 | 30.7492 | -0.37 | -1.20 | 31.1 | 31.1 | 30.7492 | 41 |
| 1716417300 | 31.1233 | -0.23 | -0.73 | 31.3133 | 31.3133 | 31.1233 | 543 |
| 1716330900 | 31.3525 | 0.01 | 0.02 | 31.3525 | 31.3525 | 31.3525 | 20 |
| 1716244500 | 31.3456 | 0.14 | 0.44 | 31.08 | 31.4698 | 31.08 | 968 |
| 1715985300 | 31.2069 | 0.03 | 0.08 | 31.51 | 31.51 | 31.2069 | 8 |
| 1715898900 | 31.1805 | -0.17 | -0.53 | 31.23 | 31.23 | 31.1805 | 33 |
| 1715812500 | 31.348 | 0.24 | 0.77 | 31.348 | 31.348 | 31.348 | 5 |
| 1715726100 | 31.1077 | 0.26 | 0.84 | 31.0099 | 31.1077 | 31.0099 | 482 |
| 1715639700 | 30.8498 | -0 | -0.01 | 30.88 | 30.88 | 30.8498 | 19 |
| 1715380500 | 30.8533 | -0.11 | -0.35 | 30.88 | 30.88 | 30.81 | 2163 |
| 1715294100 | 30.9612 | 0.28 | 0.90 | 30.9612 | 30.9612 | 30.9612 | 1 |
| 1715207700 | 30.6842 | -0.1 | -0.32 | 30.37 | 30.6842 | 30.37 | 611 |
| 1715121300 | 30.7822 | 0.11 | 0.35 | 30.953 | 30.98 | 30.7822 | 862 |
| 1715034900 | 30.6736 | 0.35 | 1.16 | 30.43 | 30.725 | 30.43 | 1270 |
| 1714775700 | 30.3223 | 0.3 | 1.00 | 30.54 | 30.54 | 30.3223 | 3 |
| 1714689300 | 30.0206 | 0.51 | 1.72 | 30.02 | 30.0206 | 30.02 | 120 |
| 1714602900 | 29.5129 | -0.11 | -0.36 | 29.44 | 29.5129 | 29.42 | 2494 |
| 1714516500 | 29.6193 | -0.72 | -2.36 | 29.96 | 29.96 | 29.6193 | 3 |
| 1714430100 | 30.3359 | 0.17 | 0.56 | 30.4 | 30.4 | 30.24 | 1832 |
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
