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 | -0.415 | -1.27496159754 | 32.55 | 32.62 | 31.7548 | 35383 | 32.27306624 | SP |
| 4 | 0.905 | 2.89785462696 | 31.23 | 32.8207 | 30.99 | 39123 | 31.7785222 | SP |
| 12 | 1.695 | 5.56833114323 | 30.44 | 32.8207 | 29.8969 | 40559 | 31.40393599 | SP |
| 26 | 3.245 | 11.2322602977 | 28.89 | 32.8207 | 28.6796 | 42575 | 30.6521022 | SP |
| 52 | 2.875 | 9.82570061517 | 29.26 | 32.8207 | 25.8 | 54468 | 28.95903983 | SP |
| 156 | 0.435 | 1.37223974763 | 31.7 | 33.29 | 21.82 | 70246 | 27.34411611 | SP |
| 260 | 6.54 | 25.5518655987 | 25.595 | 33.53 | 18.225 | 49184 | 27.19702657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 32.134999 | 0.37 | 1.18 | 32.06 | 32.14 | 31.9806 | 32688 |
| 1721428200 | 31.76 | -0.12 | -0.38 | 31.83 | 31.91 | 31.7548 | 26048 |
| 1721341800 | 31.88 | -0.38 | -1.18 | 32.34 | 32.36 | 31.8703 | 16771 |
| 1721255400 | 32.259999 | -0.36 | -1.10 | 32.33 | 32.45 | 32.259999 | 47285 |
| 1721169000 | 32.619999 | 0.18 | 0.55 | 32.28 | 32.619999 | 32.28 | 33798 |
| 1721082600 | 32.439999 | -0.25 | -0.76 | 32.549999 | 32.6 | 32.369999 | 53013 |
| 1720823400 | 32.689999 | 0.39 | 1.21 | 32.57 | 32.8207 | 32.509999 | 30396 |
| 1720737000 | 32.299999 | 0.05 | 0.16 | 32.439999 | 32.5 | 32.29 | 30644 |
| 1720650600 | 32.25 | 0.45 | 1.42 | 31.98 | 32.259999 | 31.98 | 57804 |
| 1720564200 | 31.8 | -0.09 | -0.28 | 31.72 | 31.829 | 31.6 | 25656 |
| 1720477800 | 31.89 | -0.09 | -0.28 | 31.96 | 32.0427 | 31.82 | 43905 |
| 1720218600 | 31.98 | 0.26 | 0.82 | 32 | 32 | 31.7027 | 13903 |
| 1720040640 | 31.72 | 0.32 | 1.02 | 31.53 | 31.76 | 31.53 | 9310 |
| 1719959400 | 31.4 | 0.16 | 0.51 | 31.15 | 31.49 | 31.11 | 46753 |
| 1719873000 | 31.24 | 0.11 | 0.35 | 31.34 | 31.48 | 31.1448 | 57450 |
| 1719613800 | 31.13 | -0.08 | -0.26 | 31.2 | 31.3197 | 31.01 | 92370 |
| 1719527400 | 31.21 | 0.12 | 0.39 | 31.17 | 31.2694 | 31.02 | 29471 |
| 1719441000 | 31.09 | -0.23 | -0.73 | 31.02 | 31.19 | 30.99 | 66171 |
| 1719354600 | 31.32 | 0.03 | 0.10 | 31.23 | 31.3987 | 31.16 | 28514 |
| 1719268200 | 31.29 | 0.22 | 0.71 | 31.23 | 31.4 | 31.18 | 86781 |
| 1719009000 | 31.07 | -0.25 | -0.80 | 30.98 | 31.08 | 30.883 | 15409 |
| 1718922600 | 31.32 | -0.03 | -0.10 | 31.19 | 31.37 | 31.1694 | 74286 |
| 1718749800 | 31.35 | 0.22 | 0.71 | 31.03 | 31.39 | 31.03 | 44227 |
| 1718663400 | 31.13 | 0.14 | 0.45 | 30.88 | 31.15 | 30.7634 | 58336 |
| 1718404200 | 30.99 | -0.26 | -0.83 | 30.855 | 31 | 30.7262 | 49569 |
| 1718317800 | 31.25 | -0.37 | -1.17 | 31.47 | 31.4997 | 31.16 | 55586 |
| 1718231400 | 31.62 | 0.24 | 0.76 | 31.83 | 31.9509 | 31.62 | 48807 |
| 1718145000 | 31.38 | -0.26 | -0.82 | 31.27 | 31.42 | 31.165 | 65757 |
| 1718058600 | 31.64 | 0.06 | 0.19 | 31.41 | 31.71 | 31.3312 | 21987 |
| 1717799400 | 31.58 | -0.37 | -1.16 | 31.7 | 31.7499 | 31.55 | 99764 |
| 1717713000 | 31.95 | 0.05 | 0.16 | 31.91 | 31.95 | 31.83 | 38029 |
| 1717626600 | 31.9 | 0.37 | 1.17 | 31.825 | 31.9199 | 31.68 | 28511 |
| 1717540200 | 31.53 | -0.05 | -0.16 | 31.48 | 31.61 | 31.4501 | 36261 |
| 1717453800 | 31.58 | 0.05 | 0.16 | 31.53 | 31.68 | 31.47 | 21055 |
| 1717194600 | 31.53 | 0.38 | 1.22 | 31.34 | 31.53 | 31.2 | 16794 |
| 1717108200 | 31.15 | 0.28 | 0.91 | 30.95 | 31.21 | 30.94 | 48342 |
| 1717021800 | 30.87 | -0.46 | -1.47 | 30.965 | 31.0443 | 30.84 | 45714 |
| 1716935400 | 31.33 | -0.04 | -0.13 | 31.55 | 31.62 | 31.3 | 19243 |
| 1716589800 | 31.37 | 0.17 | 0.54 | 31.25 | 31.49 | 31.25 | 14974 |
| 1716503400 | 31.2 | -0.17 | -0.54 | 31.56 | 31.56 | 31.15 | 24092 |
| 1716417000 | 31.37 | -0.22 | -0.70 | 31.45 | 31.53 | 31.24 | 62067 |
| 1716330600 | 31.59 | -0.12 | -0.38 | 31.6 | 31.6789 | 31.52 | 16834 |
| 1716244200 | 31.71 | 0.09 | 0.28 | 31.69 | 31.84 | 31.69 | 31425 |
| 1715985000 | 31.62 | 0.04 | 0.13 | 31.62 | 31.7599 | 31.55 | 34212 |
| 1715898600 | 31.58 | -0.26 | -0.82 | 31.735 | 31.7522 | 31.58 | 22248 |
| 1715812200 | 31.84 | 0.47 | 1.50 | 31.6 | 31.85 | 31.54 | 32400 |
| 1715725800 | 31.37 | 0.15 | 0.48 | 31.36 | 31.5 | 31.2801 | 34711 |
| 1715639400 | 31.22 | 0.02 | 0.06 | 31.23 | 31.32 | 31.16 | 66892 |
| 1715380200 | 31.2 | 0.04 | 0.13 | 31.23 | 31.29 | 31.1082 | 13630 |
| 1715293800 | 31.16 | 0.21 | 0.68 | 30.85 | 31.18 | 30.76 | 183191 |
| 1715207400 | 30.95 | 0.07 | 0.23 | 30.8 | 30.978 | 30.75 | 24358 |
| 1715121000 | 30.88 | -0.1 | -0.32 | 31.01 | 31.12 | 30.8483 | 31246 |
| 1715034600 | 30.98 | 0.23 | 0.75 | 30.82 | 31.03 | 30.82 | 31293 |
| 1714775400 | 30.75 | 0.35 | 1.15 | 30.75 | 30.78 | 30.46 | 26042 |
| 1714689000 | 30.4 | 0.38 | 1.27 | 30.37 | 30.49 | 30.18 | 24298 |
| 1714602600 | 30.02 | -0.07 | -0.23 | 30.09 | 30.3352 | 29.8969 | 55339 |
| 1714516200 | 30.09 | -0.36 | -1.18 | 30.36 | 30.4299 | 29.99 | 24995 |
| 1714429800 | 30.45 | 0.15 | 0.50 | 30.44 | 30.51 | 30.2724 | 22755 |
| 1714170600 | 30.3 | 0.27 | 0.90 | 30.22 | 30.3 | 30.11 | 32365 |
| 1714084200 | 30.03 | -0.06 | -0.18 | 29.85 | 30.0349 | 29.67 | 31123 |
| 1713997800 | 30.085 | -0.18 | -0.58 | 30.3 | 30.3 | 30.022 | 38243 |
| 1713911400 | 30.26 | 0.31 | 1.04 | 30.01 | 30.291 | 30.01 | 41646 |
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
