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 | -0.01 | -0.0311720698254 | 32.08 | 32.26 | 31.17 | 53120 | 31.73904818 | SP |
| 4 | 0.34 | 1.07154112827 | 31.73 | 32.26 | 30.51 | 125489 | 31.13862716 | SP |
| 12 | 2.96 | 10.1683270354 | 29.11 | 32.26 | 28.82 | 79912 | 30.42898377 | SP |
| 26 | 3.55 | 12.4474053296 | 28.52 | 32.26 | 27.84 | 87795 | 29.93307448 | SP |
| 52 | 4.89 | 17.9911699779 | 27.18 | 32.26 | 23.51 | 66253 | 28.67673291 | SP |
| 156 | 6.98 | 27.8198485452 | 25.09 | 32.26 | 22.79 | 62859 | 26.9681938 | SP |
| 260 | 6.98 | 27.8198485452 | 25.09 | 32.26 | 22.79 | 62859 | 26.9681938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 31.82 | 0.37 | 1.18 | 31.57 | 31.82 | 31.4818 | 44323 |
| 1721428200 | 31.4503 | 0.17 | 0.54 | 31.48 | 31.53 | 31.3308 | 25860 |
| 1721341800 | 31.28 | -0.64 | -2.01 | 31.86 | 31.9499 | 31.17 | 80106 |
| 1721255400 | 31.92 | -0.27 | -0.84 | 31.82 | 32.165 | 31.82 | 42027 |
| 1721169000 | 32.189999 | 0.3 | 0.94 | 32.08 | 32.259999 | 32.08 | 73282 |
| 1721082600 | 31.89 | -0.01 | -0.03 | 32.049999 | 32.049999 | 31.79 | 26193 |
| 1720823400 | 31.9 | 0.21 | 0.66 | 31.84 | 31.9799 | 31.7786 | 44498 |
| 1720737000 | 31.69 | 0.44 | 1.41 | 31.37 | 31.7 | 31.37 | 109344 |
| 1720650600 | 31.25 | 0.28 | 0.90 | 31.05 | 31.26 | 30.97 | 101736 |
| 1720564200 | 30.97 | 0.02 | 0.06 | 30.96 | 31.02 | 30.76 | 151288 |
| 1720477800 | 30.95 | 0.01 | 0.03 | 31.11 | 31.13 | 30.9 | 249967 |
| 1720218600 | 30.94 | 0.23 | 0.75 | 30.9 | 30.96 | 30.615 | 174497 |
| 1720040640 | 30.71 | -0.25 | -0.81 | 30.95 | 30.97 | 30.51 | 393757 |
| 1719959400 | 30.96 | -0.24 | -0.77 | 31.14 | 31.14 | 30.88 | 479433 |
| 1719873000 | 31.2 | -0.25 | -0.79 | 31.46 | 31.68 | 31.13 | 45551 |
| 1719613800 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1719527400 | 31.45 | -0.04 | -0.13 | 31.5 | 31.5 | 31.27 | 96744 |
| 1719441000 | 31.49 | -0.03 | -0.10 | 31.41 | 31.51 | 31.27 | 55792 |
| 1719354600 | 31.52 | -0.14 | -0.44 | 31.73 | 31.81 | 31.52 | 64406 |
| 1719268200 | 31.66 | 0.11 | 0.35 | 31.72 | 31.88 | 31.62 | 31139 |
| 1719009000 | 31.55 | 1.12 | 3.68 | 31.35 | 31.69 | 31.26 | 71482 |
| 1718922600 | 30.43 | 0.18 | 0.60 | 30.25 | 30.43 | 30.1746 | 58285 |
| 1718749800 | 30.25 | -0.04 | -0.13 | 30.35 | 30.45 | 30.25 | 26735 |
| 1718663400 | 30.29 | -0.12 | -0.39 | 30.37 | 30.4 | 30.2393 | 196714 |
| 1718404200 | 30.41 | -0.09 | -0.30 | 30.36 | 30.44 | 30.29 | 12811 |
| 1718317800 | 30.5 | 0.08 | 0.26 | 30.46 | 30.5599 | 30.38 | 24185 |
| 1718231400 | 30.42 | 0.1 | 0.33 | 30.71 | 30.71 | 30.285 | 17929 |
| 1718145000 | 30.32 | -0.04 | -0.13 | 30.27 | 30.45 | 30.0701 | 12119 |
| 1718058600 | 30.36 | 0.18 | 0.61 | 30.09 | 30.42 | 30.04 | 15654 |
| 1717799400 | 30.1758 | 0.15 | 0.50 | 29.91 | 30.2699 | 29.91 | 7227 |
| 1717713000 | 30.0255 | -0.05 | -0.18 | 30.08 | 30.08 | 29.9325 | 13029 |
| 1717626600 | 30.08 | 0.18 | 0.60 | 29.98 | 30.239 | 29.91 | 9541 |
| 1717540200 | 29.9 | -0.14 | -0.47 | 29.97 | 29.995 | 29.8 | 28226 |
| 1717453800 | 30.04 | 0.19 | 0.64 | 29.95 | 30.24 | 29.81 | 30786 |
| 1717194600 | 29.85 | 0.4 | 1.36 | 29.68 | 29.9052 | 29.5892 | 27149 |
| 1717108200 | 29.45 | 0.43 | 1.48 | 29.19 | 29.54 | 29.19 | 173667 |
| 1717021800 | 29.02 | -0.14 | -0.48 | 28.91 | 29.02 | 28.82 | 98511 |
| 1716935400 | 29.16 | -0.4 | -1.35 | 29.62 | 29.62 | 29 | 59985 |
| 1716589800 | 29.56 | -0.05 | -0.15 | 29.67 | 29.82 | 29.56 | 23923 |
| 1716503400 | 29.605 | -0.28 | -0.92 | 29.89 | 29.89 | 29.495 | 154685 |
| 1716417000 | 29.88 | -0.03 | -0.10 | 29.85 | 30.052 | 29.85 | 36702 |
| 1716330600 | 29.91 | -0.03 | -0.10 | 30.04 | 30.042 | 29.82 | 24047 |
| 1716244200 | 29.94 | 0.04 | 0.13 | 29.92 | 30.05 | 29.88 | 26690 |
| 1715985000 | 29.9 | -0.02 | -0.08 | 29.93 | 29.93 | 29.76 | 20333 |
| 1715898600 | 29.9235 | -0.06 | -0.19 | 29.96 | 29.97 | 29.86 | 22370 |
| 1715812200 | 29.98 | 0.28 | 0.94 | 29.82 | 30.05 | 29.79 | 57827 |
| 1715725800 | 29.7 | 0.22 | 0.75 | 29.62 | 29.84 | 29.61 | 28985 |
| 1715639400 | 29.48 | -0.01 | -0.03 | 29.55 | 29.6864 | 29.46 | 39667 |
| 1715380200 | 29.49 | -0.03 | -0.10 | 29.7 | 29.7 | 29.41 | 15058 |
| 1715293800 | 29.52 | 0.21 | 0.72 | 29.29 | 29.57 | 29.2701 | 30673 |
| 1715207400 | 29.31 | -0.49 | -1.64 | 29.75 | 29.75 | 29.23 | 509231 |
| 1715121000 | 29.8 | 0.13 | 0.44 | 29.73 | 29.9998 | 29.61 | 60942 |
| 1715034600 | 29.67 | 0.05 | 0.17 | 29.68 | 29.71 | 29.53 | 17595 |
| 1714775400 | 29.62 | 0.19 | 0.65 | 29.61 | 29.6945 | 29.475 | 36777 |
| 1714689000 | 29.43 | 0.1 | 0.34 | 29.69 | 29.69 | 29.28 | 14448 |
| 1714602600 | 29.33 | 0.37 | 1.28 | 28.91 | 29.65 | 28.91 | 65596 |
| 1714516200 | 28.96 | -0.14 | -0.48 | 29.11 | 29.245 | 28.96 | 115556 |
| 1714429800 | 29.1 | 0.07 | 0.24 | 29.1 | 29.255 | 28.98 | 37247 |
| 1714170600 | 29.03 | -0.04 | -0.14 | 29.01 | 29.1799 | 28.93 | 60518 |
| 1714084200 | 29.07 | -0.14 | -0.48 | 29.01 | 29.165 | 28.77 | 191512 |
| 1713997800 | 29.21 | 0.03 | 0.10 | 29.21 | 29.29 | 28.975 | 41352 |
| 1713911400 | 29.1822 | 0.27 | 0.94 | 28.99 | 29.32 | 28.937 | 112579 |
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
