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 | -0.3843 | -1.18867924528 | 32.33 | 32.33 | 31.82 | 498 | 32.01267126 | SP |
| 4 | 0.1757 | 0.55303745672 | 31.77 | 33 | 31 | 429 | 32.06268459 | SP |
| 12 | -0.444 | -1.37080615134 | 32.3897 | 34.26 | 30.459 | 517 | 31.97691893 | SP |
| 26 | 2.7317 | 9.35065379613 | 29.214 | 34.68 | 28.19 | 269 | 31.70777721 | SP |
| 52 | 4.5057 | 16.4201895044 | 27.44 | 34.68 | 26.46 | 353 | 29.59186601 | SP |
| 156 | 6.9457 | 27.7828 | 25 | 34.68 | 19.34 | 513 | 25.00037543 | SP |
| 260 | 6.9457 | 27.7828 | 25 | 34.68 | 19.34 | 513 | 25.00037543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 31.9457 | -0.23 | -0.73 | 31 | 31.99 | 31 | 460 |
| 1739489400 | 32.179 | 0.27 | 0.86 | 32.08 | 32.179 | 32.08 | 10 |
| 1739403000 | 31.9052 | -0.28 | -0.88 | 31.82 | 31.9052 | 31.82 | 78 |
| 1739316600 | 32.1875 | -0.03 | -0.11 | 32.159999 | 32.1875 | 32.13 | 165 |
| 1739230200 | 32.222099 | 0.23 | 0.73 | 32.27 | 32.27 | 32.199199 | 126 |
| 1738971000 | 31.9897 | -0.15 | -0.48 | 32.33 | 32.33 | 31.9897 | 2112 |
| 1738884600 | 32.1426 | -0.12 | -0.37 | 32.119999 | 32.1426 | 32.09 | 279 |
| 1738798200 | 32.2631 | 0.18 | 0.57 | 32.29 | 32.29 | 32.2631 | 275 |
| 1738711800 | 32.0818 | -0.04 | -0.13 | 32.0818 | 32.0818 | 32.0818 | 1 |
| 1738625400 | 32.124499 | -0.22 | -0.69 | 31.85 | 32.24 | 31.85 | 415 |
| 1738366200 | 32.3472 | -0.1 | -0.31 | 32.6 | 32.6 | 32.3472 | 154 |
| 1738279800 | 32.446199 | 0.26 | 0.82 | 31 | 32.53 | 31 | 658 |
| 1738193400 | 32.1836 | 0.03 | 0.09 | 32.1836 | 32.1836 | 32.1836 | 0 |
| 1738107000 | 32.153799 | 0.29 | 0.92 | 32.07 | 32.153799 | 32.07 | 300 |
| 1738020600 | 31.8622 | -0.65 | -1.99 | 33 | 33 | 31.75 | 2219 |
| 1737761400 | 32.508499 | 0.05 | 0.16 | 32.508499 | 32.508499 | 32.508499 | 0 |
| 1737675000 | 32.455599 | 0 | 0.00 | 32.455599 | 32.455599 | 32.455599 | 0 |
| 1737588600 | 32.455599 | 0.25 | 0.79 | 31 | 32.4701 | 31 | 616 |
| 1737502200 | 32.2018 | 0.44 | 1.40 | 32.2018 | 32.2018 | 32.2018 | 3 |
| 1737156600 | 31.757 | 0.32 | 1.00 | 31.77 | 31.77 | 31.757 | 322 |
| 1737070200 | 31.4419 | 0.2 | 0.63 | 31.4419 | 31.4419 | 31.4419 | 38 |
| 1736983800 | 31.2448 | 0.44 | 1.43 | 32.33 | 32.33 | 31.2448 | 38 |
| 1736897400 | 30.8037 | 0.24 | 0.79 | 30.83 | 30.83 | 30.8037 | 108 |
| 1736811000 | 30.5625 | 0.1 | 0.34 | 30.55 | 30.57 | 30.55 | 365 |
| 1736551800 | 30.459 | -0.64 | -2.05 | 30.459 | 30.459 | 30.459 | 108 |
| 1736379000 | 31.0961 | 0.03 | 0.08 | 31.06 | 31.0961 | 31.0499 | 1100 |
| 1736292600 | 31.0709 | -0.32 | -1.03 | 31.18 | 31.18 | 31.0709 | 672 |
| 1736206200 | 31.3943 | 0.11 | 0.36 | 31.62 | 31.62 | 31.3943 | 110 |
| 1735947000 | 31.2827 | 0.29 | 0.94 | 31.2827 | 31.2827 | 31.2827 | 2 |
| 1735860600 | 30.9911 | -0.06 | -0.19 | 31.3 | 31.3 | 30.9911 | 104 |
| 1735687800 | 31.05 | -0.15 | -0.48 | 32.75 | 32.75 | 31.01 | 874 |
| 1735601400 | 31.2 | -0.27 | -0.86 | 31.1699 | 31.2 | 31.1699 | 208 |
| 1735342200 | 31.471 | -0.37 | -1.16 | 31.44 | 31.471 | 31.38 | 461 |
| 1735255800 | 31.8407 | 0.12 | 0.37 | 31.61 | 31.89 | 31.61 | 291 |
| 1735077840 | 31.7221 | 0.28 | 0.89 | 31.7094 | 31.7221 | 31.7094 | 751 |
| 1734996600 | 31.4432 | 0.09 | 0.30 | 31.13 | 31.4432 | 31.13 | 492 |
| 1734737400 | 31.3486 | 0.35 | 1.15 | 31.545 | 31.545 | 31.3486 | 1767 |
| 1734651000 | 30.9937 | -0.11 | -0.36 | 31.16 | 31.16 | 30.9937 | 204 |
| 1734564600 | 31.1067 | -0.95 | -2.96 | 32.03 | 32.11 | 31.1067 | 1051 |
| 1734478200 | 32.055 | -0.24 | -0.74 | 32 | 32.055 | 32 | 11 |
| 1734391800 | 32.2946 | -0.42 | -1.29 | 32.39 | 32.439999 | 32.2946 | 5004 |
| 1734132600 | 32.717799 | 0.07 | 0.22 | 32.799999 | 32.799999 | 32.717799 | 1290 |
| 1734046200 | 32.6458 | -0.16 | -0.48 | 32.74 | 32.74 | 32.6458 | 2840 |
| 1733959800 | 32.8042 | 0.38 | 1.18 | 32.74 | 32.8042 | 32.72 | 648 |
| 1733873400 | 32.4206 | -0.22 | -0.69 | 32.4206 | 32.4206 | 32.4206 | 2 |
| 1733787000 | 32.6453 | -0.33 | -1.01 | 32.74 | 32.74 | 32.6453 | 152 |
| 1733527800 | 32.978 | 0.25 | 0.77 | 32.978 | 32.978 | 32.978 | 0 |
| 1733441400 | 32.7265 | -0.24 | -0.73 | 32.82 | 32.82 | 32.7265 | 771 |
| 1733355000 | 32.9655 | 0.38 | 1.17 | 34.21 | 34.21 | 32.9655 | 1 |
| 1733268600 | 32.5843 | 0 | 0.01 | 32.509999 | 32.5843 | 32.509999 | 507 |
| 1733182200 | 32.5799 | -0.06 | -0.18 | 32.5799 | 32.5799 | 32.5799 | 0 |
| 1732917840 | 32.6402 | 0.19 | 0.60 | 32.729999 | 32.729999 | 32.6402 | 16 |
| 1732750200 | 32.4456 | -0.27 | -0.82 | 32.4456 | 32.4456 | 32.4456 | 1 |
| 1732663800 | 32.713 | 0.16 | 0.49 | 32.713 | 32.713 | 32.713 | 1 |
| 1732577400 | 32.5519 | 0.16 | 0.50 | 32.5519 | 32.5519 | 32.5519 | 0 |
| 1732318200 | 32.389699 | 0.24 | 0.75 | 32.389699 | 32.389699 | 32.389699 | 1 |
| 1732231800 | 32.1499 | 0.35 | 1.12 | 32.1499 | 32.1499 | 32.1499 | 0 |
| 1732145400 | 31.7952 | -0.03 | -0.10 | 31.55 | 31.7952 | 31.55 | 6 |
| 1732059000 | 31.8267 | 0.03 | 0.08 | 31.8267 | 31.8267 | 31.8267 | 5 |
| 1731972600 | 31.8008 | 0.14 | 0.43 | 33.229999 | 33.229999 | 31.8008 | 1 |
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
