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 | -0.33 | -1.02964118565 | 32.05 | 32.3945 | 31.5959 | 422344 | 32.07513274 | SP |
| 4 | 0.19 | 0.602600697748 | 31.53 | 32.3945 | 31.27 | 445353 | 31.73214528 | SP |
| 12 | 2.19 | 7.41618692855 | 29.53 | 32.3945 | 29.095 | 519430 | 30.87336602 | SP |
| 26 | 4.01 | 14.4713099964 | 27.71 | 32.3945 | 27.6 | 545932 | 30.00567222 | SP |
| 52 | 5.68 | 21.8125960061 | 26.04 | 32.3945 | 23.95 | 409524 | 28.67908941 | SP |
| 156 | 6.47 | 25.6237623762 | 25.25 | 32.3945 | 23.95 | 390401 | 28.56421925 | SP |
| 260 | 6.47 | 25.6237623762 | 25.25 | 32.3945 | 23.95 | 390401 | 28.56421925 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 31.72 | -0.28 | -0.88 | 32.07 | 32.07 | 31.5959 | 468286 |
| 1721255400 | 32 | -0.39 | -1.20 | 32.1 | 32.159999 | 31.98 | 436147 |
| 1721169000 | 32.39 | 0.26 | 0.81 | 32.29 | 32.3945 | 32.22 | 478432 |
| 1721082600 | 32.13 | -0.02 | -0.06 | 32.29 | 32.29 | 32.0321 | 306875 |
| 1720823400 | 32.15 | 0.21 | 0.66 | 32.049999 | 32.34 | 32.009999 | 421982 |
| 1720737000 | 31.94 | -0.14 | -0.44 | 32.1 | 32.21 | 31.91 | 346510 |
| 1720650600 | 32.08 | 0.32 | 1.01 | 31.85 | 32.09 | 31.775 | 492169 |
| 1720564200 | 31.76 | -0.06 | -0.19 | 31.89 | 31.89 | 31.7201 | 438297 |
| 1720477800 | 31.82 | -0.02 | -0.06 | 31.93 | 31.93 | 31.7605 | 451942 |
| 1720218600 | 31.84 | 0.19 | 0.60 | 31.68 | 31.85 | 31.62 | 398176 |
| 1720040640 | 31.65 | 0.13 | 0.41 | 31.52 | 31.655 | 31.5142 | 344800 |
| 1719959400 | 31.52 | 0.13 | 0.41 | 31.31 | 31.52 | 31.28 | 459482 |
| 1719873000 | 31.39 | -0.15 | -0.48 | 31.52 | 31.52 | 31.275 | 998580 |
| 1719613800 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1719527400 | 31.54 | 0.11 | 0.35 | 31.49 | 31.5685 | 31.4399 | 397618 |
| 1719441000 | 31.43 | 0.04 | 0.13 | 31.33 | 31.4596 | 31.27 | 337146 |
| 1719354600 | 31.39 | 0.03 | 0.10 | 31.46 | 31.46 | 31.28 | 416719 |
| 1719268200 | 31.36 | -0.08 | -0.25 | 31.45 | 31.589 | 31.355 | 419764 |
| 1719009000 | 31.44 | -0.02 | -0.06 | 31.53 | 31.53 | 31.3697 | 403433 |
| 1718922600 | 31.46 | -0.01 | -0.03 | 31.53 | 31.55 | 31.34 | 781257 |
| 1718749800 | 31.47 | 0.07 | 0.22 | 31.48 | 31.48 | 31.385 | 592011 |
| 1718663400 | 31.4 | 0.12 | 0.38 | 31.26 | 31.51 | 31.18 | 591845 |
| 1718404200 | 31.28 | 0.03 | 0.10 | 31.2 | 31.28 | 31.0835 | 388799 |
| 1718317800 | 31.25 | -0.01 | -0.03 | 31.37 | 31.37 | 31.09 | 435190 |
| 1718231400 | 31.26 | 0.25 | 0.81 | 31.29 | 31.395 | 31.2 | 485368 |
| 1718145000 | 31.01 | 0.09 | 0.29 | 30.87 | 31.01 | 30.7399 | 384419 |
| 1718058600 | 30.92 | 0.13 | 0.42 | 30.8 | 30.925 | 30.75 | 796010 |
| 1717799400 | 30.79 | -0.11 | -0.36 | 30.88 | 30.95 | 30.7675 | 598138 |
| 1717713000 | 30.9 | -0.01 | -0.03 | 30.96 | 30.96 | 30.78 | 451493 |
| 1717626600 | 30.91 | 0.33 | 1.08 | 30.74 | 30.91 | 30.6197 | 790330 |
| 1717540200 | 30.58 | 0.08 | 0.26 | 30.47 | 30.63 | 30.375 | 533029 |
| 1717453800 | 30.5 | 0.06 | 0.20 | 30.58 | 30.58 | 30.22 | 792616 |
| 1717194600 | 30.44 | 0.31 | 1.03 | 30.23 | 30.44 | 29.96 | 364490 |
| 1717108200 | 30.13 | -0.26 | -0.86 | 30.27 | 30.27 | 30.05 | 347637 |
| 1717021800 | 30.39 | -0.28 | -0.91 | 30.44 | 30.47 | 30.365 | 405523 |
| 1716935400 | 30.67 | -0.05 | -0.16 | 30.79 | 30.79 | 30.53 | 599097 |
| 1716589800 | 30.72 | 0.13 | 0.42 | 30.68 | 30.76 | 30.5752 | 398265 |
| 1716503400 | 30.59 | -0.24 | -0.78 | 31.02 | 31.02 | 30.53 | 460646 |
| 1716417000 | 30.83 | -0.07 | -0.23 | 30.9 | 30.9 | 30.7099 | 530258 |
| 1716330600 | 30.9 | 0.08 | 0.26 | 30.83 | 30.9 | 30.7703 | 522250 |
| 1716244200 | 30.82 | 0.07 | 0.23 | 30.8 | 30.915 | 30.769 | 1004135 |
| 1715985000 | 30.75 | 0.03 | 0.10 | 30.78 | 30.78 | 30.65 | 903174 |
| 1715898600 | 30.72 | -0.05 | -0.16 | 30.81 | 30.855 | 30.71 | 427485 |
| 1715812200 | 30.77 | 0.44 | 1.45 | 30.53 | 30.77 | 30.49 | 540391 |
| 1715725800 | 30.33 | 0.14 | 0.46 | 30.24 | 30.3775 | 30.1801 | 605480 |
| 1715639400 | 30.19 | -0.04 | -0.13 | 30.34 | 30.34 | 30.165 | 359964 |
| 1715380200 | 30.23 | 0.02 | 0.07 | 30.32 | 30.33 | 30.165 | 1684802 |
| 1715293800 | 30.21 | 0.19 | 0.63 | 30.07 | 30.21 | 30.005 | 427269 |
| 1715207400 | 30.02 | -0.02 | -0.07 | 29.98 | 30.045 | 29.9444 | 388108 |
| 1715121000 | 30.04 | 0.1 | 0.33 | 30.04 | 30.08 | 29.96 | 311629 |
| 1715034600 | 29.94 | 0.32 | 1.08 | 29.78 | 29.94 | 29.7212 | 380431 |
| 1714775400 | 29.62 | 0.26 | 0.89 | 29.69 | 29.69 | 29.47 | 485407 |
| 1714689000 | 29.36 | 0.18 | 0.62 | 29.36 | 29.38 | 29.095 | 512534 |
| 1714602600 | 29.18 | -0.05 | -0.17 | 29.21 | 29.57 | 29.12 | 515720 |
| 1714516200 | 29.23 | -0.42 | -1.42 | 29.57 | 29.6147 | 29.2171 | 444856 |
| 1714429800 | 29.65 | 0.07 | 0.24 | 29.67 | 29.692 | 29.49 | 402214 |
| 1714170600 | 29.58 | 0.3 | 1.02 | 29.53 | 29.68 | 29.48 | 429458 |
| 1714084200 | 29.28 | -0.1 | -0.34 | 29.02 | 29.34 | 28.95 | 508504 |
| 1713997800 | 29.38 | -0.07 | -0.24 | 29.49 | 29.49 | 29.2397 | 452497 |
| 1713911400 | 29.45 | 0.34 | 1.17 | 29.27 | 29.475 | 29.21 | 381306 |
| 1713825000 | 29.11 | 0.24 | 0.83 | 29.05 | 29.2799 | 28.91 | 370173 |
| 1713565800 | 28.87 | -0.22 | -0.76 | 29.12 | 29.15 | 28.8 | 664072 |
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
