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 | -0.41 | -1.27765659084 | 32.09 | 32.09 | 31.68 | 8213 | 31.80925681 | SP |
| 4 | -0.24 | -0.751879699248 | 31.92 | 32.32 | 31.68 | 8763 | 32.05515916 | SP |
| 12 | 0.02 | 0.0631711939356 | 31.66 | 32.32 | 30.95 | 8808 | 31.71471353 | SP |
| 26 | -1.23 | -3.73746581586 | 32.91 | 33.18 | 30.95 | 13285 | 32.28864747 | SP |
| 52 | 0.44 | 1.40845070423 | 31.24 | 33.18 | 29.95 | 10055 | 31.97600249 | SP |
| 156 | -1.73 | -5.1780903921 | 33.41 | 34.3 | 27.76 | 12159 | 31.06389366 | SP |
| 260 | 2.83 | 9.80935875217 | 28.85 | 36.44 | 24.8188 | 17944 | 31.91377371 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 31.68 | -0.05 | -0.16 | 31.83 | 31.83 | 31.66 | 3458 |
| 1741818600 | 31.73 | -0.07 | -0.21 | 31.84 | 31.84 | 31.72 | 23448 |
| 1741732200 | 31.7968 | -0.16 | -0.51 | 32.09 | 32.09 | 31.73 | 5551 |
| 1741645800 | 31.96 | -0.1 | -0.30 | 32.06 | 32.06 | 31.83 | 6929 |
| 1741390200 | 32.0568 | 0.12 | 0.39 | 31.99 | 32.0568 | 31.98 | 2014 |
| 1741303800 | 31.9323 | -0.19 | -0.58 | 32.09 | 32.09 | 31.9 | 3125 |
| 1741217400 | 32.119999 | 0.07 | 0.21 | 32.119999 | 32.189999 | 31.9961 | 8522 |
| 1741131000 | 32.0524 | -0.18 | -0.55 | 32.229999 | 32.229999 | 32.009999 | 34475 |
| 1741044600 | 32.229999 | 0.02 | 0.05 | 32.18 | 32.32 | 32.18 | 46427 |
| 1740785400 | 32.2132 | 0.18 | 0.55 | 32.02 | 32.2132 | 32.02 | 1424 |
| 1740699000 | 32.0357 | -0.17 | -0.52 | 32.13 | 32.17 | 32.0357 | 1380 |
| 1740612600 | 32.2023 | 0.03 | 0.08 | 32.22 | 32.2336 | 32.2023 | 1778 |
| 1740526200 | 32.1758 | 0.1 | 0.32 | 32.14 | 32.24 | 32.119999 | 6565 |
| 1740439800 | 32.0728 | 0.03 | 0.08 | 32.11 | 32.14 | 32.0582 | 4051 |
| 1740180600 | 32.0469 | -0.08 | -0.25 | 32.17 | 32.17 | 32.04 | 2213 |
| 1740094200 | 32.1269 | 0.05 | 0.16 | 32.06 | 32.1269 | 32.0599 | 688 |
| 1740007800 | 32.0769 | 0.03 | 0.08 | 32.06 | 32.0769 | 31.9911 | 4756 |
| 1739921400 | 32.049999 | -0.05 | -0.16 | 32.08 | 32.0921 | 32.04 | 8708 |
| 1739575800 | 32.100099 | 0.05 | 0.15 | 32.14 | 32.189999 | 32.100099 | 2652 |
| 1739489400 | 32.0505 | 0.26 | 0.82 | 31.92 | 32.0505 | 31.92 | 1789 |
| 1739403000 | 31.79 | -0.13 | -0.40 | 31.72 | 31.81 | 31.72 | 1278 |
| 1739316600 | 31.9165 | 0.02 | 0.06 | 31.82 | 31.9165 | 31.82 | 3282 |
| 1739230200 | 31.8987 | 0.06 | 0.19 | 31.94 | 31.94 | 31.87 | 8663 |
| 1738971000 | 31.8372 | -0.1 | -0.32 | 31.95 | 31.95 | 31.8372 | 804 |
| 1738884600 | 31.94 | -0.03 | -0.09 | 32.04 | 32.04 | 31.9 | 7593 |
| 1738798200 | 31.9701 | 0.18 | 0.57 | 31.86 | 32.009999 | 31.86 | 3749 |
| 1738711800 | 31.79 | 0.08 | 0.25 | 31.74 | 31.8 | 31.67 | 1521 |
| 1738625400 | 31.71 | -0.05 | -0.15 | 31.67 | 31.76 | 31.6 | 49571 |
| 1738366200 | 31.7572 | -0.17 | -0.55 | 31.95 | 31.96 | 31.71 | 4945 |
| 1738279800 | 31.9318 | 0.15 | 0.48 | 31.9 | 31.9701 | 31.9 | 11635 |
| 1738193400 | 31.78 | -0.08 | -0.25 | 31.95 | 31.95 | 31.73 | 4272 |
| 1738107000 | 31.8612 | -0.06 | -0.19 | 31.92 | 31.92 | 31.825 | 711 |
| 1738020600 | 31.9224 | 0.06 | 0.19 | 31.85 | 31.93 | 31.82 | 3336 |
| 1737761400 | 31.8615 | 0.11 | 0.34 | 31.77 | 31.89 | 31.77 | 3762 |
| 1737675000 | 31.7548 | 0 | 0.00 | 31.7548 | 31.7548 | 31.7548 | 0 |
| 1737588600 | 31.7548 | -0.18 | -0.55 | 31.97 | 31.97 | 31.7548 | 1078 |
| 1737502200 | 31.93 | 0.24 | 0.76 | 31.84 | 31.93 | 31.84 | 4647 |
| 1737156600 | 31.69 | 0.14 | 0.44 | 31.65 | 31.71 | 31.65 | 4083 |
| 1737070200 | 31.55 | 0.09 | 0.29 | 31.49 | 31.5725 | 31.42 | 8020 |
| 1736983800 | 31.46 | 0.3 | 0.96 | 31.55 | 31.55 | 31.4409 | 4033 |
| 1736897400 | 31.1602 | 0.12 | 0.37 | 31.1 | 31.1602 | 31.07 | 7765 |
| 1736811000 | 31.0449 | 0.01 | 0.05 | 31.04 | 31.0449 | 30.95 | 8521 |
| 1736551800 | 31.0305 | -0.25 | -0.79 | 31.1 | 31.1 | 31 | 12964 |
| 1736379000 | 31.2781 | -0.01 | -0.04 | 31.245 | 31.2781 | 31.17 | 14824 |
| 1736292600 | 31.29 | -0.11 | -0.35 | 31.41 | 31.41 | 31.27 | 6946 |
| 1736206200 | 31.4 | -0.06 | -0.19 | 31.48 | 31.5 | 31.4 | 59762 |
| 1735947000 | 31.4593 | 0.11 | 0.36 | 31.43 | 31.461006 | 31.4118 | 3699 |
| 1735860600 | 31.3456 | 0.07 | 0.23 | 31.37 | 31.42 | 31.29 | 22242 |
| 1735687800 | 31.2752 | -0 | -0.00 | 31.25 | 31.3459 | 31.2272 | 7431 |
| 1735601400 | 31.2754 | -0.02 | -0.08 | 31.32 | 31.32 | 31.21646 | 7771 |
| 1735342200 | 31.3 | -0.11 | -0.35 | 31.38 | 31.38 | 31.29 | 2745 |
| 1735255800 | 31.4096 | -0.46 | -1.44 | 31.38 | 31.4096 | 31.3226 | 6652 |
| 1735077840 | 31.87 | 0.07 | 0.22 | 31.74 | 31.8771 | 31.74 | 2989 |
| 1734996600 | 31.8 | -0.03 | -0.10 | 31.81 | 31.81 | 31.7203 | 12707 |
| 1734737400 | 31.8319 | 0.22 | 0.68 | 31.64 | 31.88 | 31.64 | 2023 |
| 1734651000 | 31.6159 | -0.12 | -0.37 | 31.66 | 31.68 | 31.6159 | 3131 |
| 1734564600 | 31.733 | -0.43 | -1.33 | 32.14 | 32.18 | 31.733 | 65368 |
| 1734478200 | 32.159999 | -0.07 | -0.22 | 32.2 | 32.21 | 32.159999 | 8171 |
| 1734391800 | 32.231 | -0.05 | -0.15 | 32.28 | 32.306199 | 32.229999 | 5249 |
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
