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 | 0.79 | 2.49920911104 | 31.61 | 32.58 | 31.585 | 154312 | 32.11802144 | SP |
| 4 | 1.7 | 5.53745928339 | 30.7 | 32.58 | 30.34 | 137176 | 31.46658105 | SP |
| 12 | 1.27 | 4.07966591712 | 31.13 | 32.79 | 30.27 | 140102 | 31.49378824 | SP |
| 26 | 3.21 | 10.9969167523 | 29.19 | 32.9 | 28.77 | 157884 | 31.16193732 | SP |
| 52 | 5.51 | 20.4908888062 | 26.89 | 32.9 | 26.4101 | 145461 | 29.92711731 | SP |
| 156 | -0.47 | -1.4298752662 | 32.87 | 33.95 | 25.74 | 163820 | 30.09306356 | SP |
| 260 | 5.2 | 19.1176470588 | 27.2 | 33.95 | 15.49 | 239546 | 26.48565228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 32.4 | 0.27 | 0.84 | 32.4 | 32.58 | 32.295 | 88400 |
| 1715639400 | 32.13 | 0.04 | 0.12 | 32.32 | 32.4286 | 32.13 | 120392 |
| 1715380200 | 32.09 | -0.12 | -0.37 | 32.29 | 32.29 | 31.98 | 134001 |
| 1715293800 | 32.21 | 0.37 | 1.16 | 31.85 | 32.229999 | 31.85 | 261061 |
| 1715207400 | 31.84 | 0.03 | 0.09 | 31.61 | 31.88 | 31.585 | 167707 |
| 1715121000 | 31.81 | -0.01 | -0.03 | 31.9 | 32.06 | 31.8 | 101462 |
| 1715034600 | 31.82 | 0.28 | 0.89 | 31.77 | 31.89 | 31.77 | 62602 |
| 1714775400 | 31.54 | 0.16 | 0.51 | 31.78 | 31.85 | 31.44 | 126040 |
| 1714689000 | 31.38 | 0.49 | 1.59 | 31.2 | 31.3899 | 31.02 | 100312 |
| 1714602600 | 30.89 | 0.08 | 0.26 | 30.77 | 31.35 | 30.74 | 162258 |
| 1714516200 | 30.81 | -0.58 | -1.85 | 31.13 | 31.13 | 30.79 | 150036 |
| 1714429800 | 31.39 | 0.14 | 0.45 | 31.41 | 31.53 | 31.31 | 148212 |
| 1714170600 | 31.25 | 0.03 | 0.10 | 31.21 | 31.41 | 31.14 | 158030 |
| 1714084200 | 31.22 | -0.3 | -0.95 | 31.19 | 31.2351 | 30.96 | 114443 |
| 1713997800 | 31.52 | -0.09 | -0.28 | 31.39 | 31.5498 | 31.24 | 198646 |
| 1713911400 | 31.61 | 0.37 | 1.18 | 31.18 | 31.72 | 31.1311 | 138043 |
| 1713825000 | 31.24 | 0.27 | 0.87 | 31.06 | 31.3699 | 30.92 | 177953 |
| 1713565800 | 30.97 | 0.43 | 1.41 | 30.39 | 31 | 30.39 | 118344 |
| 1713479400 | 30.54 | 0.2 | 0.66 | 30.51 | 30.75 | 30.37 | 86216 |
| 1713393000 | 30.34 | -0.17 | -0.56 | 30.7 | 30.81 | 30.34 | 129362 |
| 1713306600 | 30.51 | -0.22 | -0.72 | 30.53 | 30.625 | 30.27 | 97164 |
| 1713220200 | 30.73 | -0.19 | -0.61 | 31.11 | 31.1907 | 30.5601 | 88094 |
| 1712961000 | 30.92 | -0.38 | -1.21 | 31.21 | 31.33 | 30.83 | 70509 |
| 1712874600 | 31.3 | 0.11 | 0.35 | 31.33 | 31.4 | 31.08 | 102600 |
| 1712788200 | 31.19 | -1.03 | -3.20 | 31.53 | 31.5842 | 31.03 | 121344 |
| 1712701800 | 32.22 | 0.13 | 0.41 | 32.21 | 32.3082 | 32.007599 | 87418 |
| 1712615400 | 32.09 | 0.27 | 0.85 | 32.02 | 32.189999 | 31.93 | 62997 |
| 1712356200 | 31.82 | 0.05 | 0.16 | 31.69 | 31.95 | 31.6501 | 68082 |
| 1712269800 | 31.77 | -0.15 | -0.47 | 32.2 | 32.294199 | 31.68 | 294070 |
| 1712183400 | 31.92 | 0.07 | 0.22 | 31.73 | 32.0099 | 31.73 | 91664 |
| 1712097000 | 31.85 | -0.47 | -1.45 | 32.02 | 32.049999 | 31.7 | 129298 |
| 1712010600 | 32.32 | -0.36 | -1.10 | 32.74 | 32.74 | 32.27 | 78716 |
| 1711665000 | 32.68 | 0.24 | 0.74 | 32.5 | 32.79 | 32.5 | 120564 |
| 1711578600 | 32.439999 | 0.76 | 2.40 | 31.93 | 32.45 | 31.889 | 157800 |
| 1711492200 | 31.68 | -0.08 | -0.25 | 31.98 | 31.98 | 31.68 | 85521 |
| 1711405800 | 31.76 | 0.08 | 0.25 | 31.76 | 32.009999 | 31.76 | 95911 |
| 1711146600 | 31.68 | -0.51 | -1.58 | 32.21 | 32.27 | 31.68 | 107000 |
| 1711060200 | 32.189999 | 0.34 | 1.07 | 31.95 | 32.290799 | 31.95 | 128399 |
| 1710973800 | 31.85 | 0.55 | 1.76 | 31.16 | 31.98 | 31.13 | 219510 |
| 1710887400 | 31.3 | 0.23 | 0.74 | 30.95 | 31.37 | 30.95 | 142485 |
| 1710801000 | 31.07 | -0.16 | -0.51 | 31.3 | 31.3 | 31.04 | 99667 |
| 1710541800 | 31.23 | 0.19 | 0.61 | 30.98 | 31.32 | 30.98 | 128946 |
| 1710455400 | 31.04 | -0.5 | -1.59 | 31.48 | 31.5 | 30.845 | 196527 |
| 1710369000 | 31.54 | 0.05 | 0.16 | 31.5 | 31.75 | 31.44 | 122034 |
| 1710282600 | 31.49 | -0.11 | -0.35 | 31.66 | 31.66 | 31.32 | 162257 |
| 1710196200 | 31.6 | -0.03 | -0.09 | 31.57 | 31.75 | 31.435 | 126030 |
| 1709940600 | 31.63 | 0.09 | 0.29 | 31.76 | 32 | 31.56 | 170032 |
| 1709854200 | 31.54 | 0.17 | 0.54 | 31.56 | 31.77 | 31.5 | 154258 |
| 1709767800 | 31.37 | -0.06 | -0.19 | 31.56 | 31.56 | 31.26 | 212356 |
| 1709681400 | 31.43 | 0.07 | 0.22 | 31.23 | 31.66 | 31.171 | 362374 |
| 1709595000 | 31.36 | -0.02 | -0.06 | 31.48 | 31.65 | 31.33 | 170213 |
| 1709335800 | 31.38 | 0.04 | 0.13 | 31.35 | 31.4636 | 31.08 | 283498 |
| 1709249400 | 31.34 | 0.31 | 1.00 | 31.4 | 31.64 | 31.23 | 140608 |
| 1709163000 | 31.03 | -0.19 | -0.61 | 31.13 | 31.24 | 30.99 | 121281 |
| 1709076600 | 31.22 | 0.17 | 0.55 | 31.25 | 31.32 | 31.1 | 190829 |
| 1708990200 | 31.05 | -0.16 | -0.51 | 31.14 | 31.29 | 30.94 | 119477 |
| 1708731000 | 31.21 | 0 | 0.00 | 31.18 | 31.36 | 30.985 | 160338 |
| 1708644600 | 31.21 | -0.06 | -0.19 | 31.31 | 31.31 | 31.01 | 120987 |
| 1708558200 | 31.27 | 0.02 | 0.06 | 31.13 | 31.3096 | 31.05 | 131622 |
| 1708471800 | 31.25 | -0.2 | -0.64 | 31.22 | 31.42 | 31.0301 | 144211 |
| 1708126200 | 31.45 | -0.31 | -0.98 | 31.41 | 31.7456 | 31.33 | 174697 |
| 1708039800 | 31.76 | 0.97 | 3.15 | 31.02 | 31.765 | 31.02 | 131623 |
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
