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 | 0.54 | 1.74870466321 | 30.88 | 31.4451 | 30.82 | 149055 | 31.27993142 | SP |
| 4 | -0.7 | -2.17932752179 | 32.12 | 32.32 | 30.618 | 129261 | 31.39710555 | SP |
| 12 | 1.06 | 3.49143610013 | 30.36 | 32.33 | 30.0168 | 154188 | 31.38509318 | SP |
| 26 | 4.33 | 15.9837578442 | 27.09 | 32.33 | 26.8607 | 151744 | 30.49668424 | SP |
| 52 | 1.7 | 5.7200538358 | 29.72 | 32.33 | 26.6001 | 137653 | 29.76411125 | SP |
| 156 | 4.69 | 17.5458286569 | 26.73 | 32.33 | 21.85 | 108732 | 29.16642168 | SP |
| 260 | 4.69 | 17.5458286569 | 26.73 | 32.33 | 21.85 | 108732 | 29.16642168 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 31.42 | 0.19 | 0.61 | 31.32 | 31.4399 | 31.2377 | 115328 |
| 1714084200 | 31.23 | -0.05 | -0.16 | 31.08 | 31.23 | 30.84 | 189234 |
| 1713997800 | 31.28 | -0.16 | -0.51 | 31.4 | 31.4 | 31.16 | 106777 |
| 1713911400 | 31.44 | 0.32 | 1.03 | 31.15 | 31.4451 | 31.1099 | 147243 |
| 1713825000 | 31.12 | 0.41 | 1.34 | 30.88 | 31.17 | 30.82 | 190541 |
| 1713565800 | 30.71 | 0.03 | 0.10 | 30.73 | 30.8018 | 30.618 | 85532 |
| 1713479400 | 30.68 | -0.11 | -0.36 | 30.81 | 30.89 | 30.62 | 217360 |
| 1713393000 | 30.79 | 0.05 | 0.16 | 30.92 | 30.99 | 30.6252 | 105062 |
| 1713306600 | 30.74 | -0.33 | -1.06 | 30.81 | 30.8299 | 30.63 | 159079 |
| 1713220200 | 31.07 | -0.12 | -0.38 | 31.51 | 31.51 | 31.0178 | 112593 |
| 1712961000 | 31.19 | -0.5 | -1.58 | 31.4 | 31.445 | 31.11 | 78656 |
| 1712874600 | 31.69 | 0.08 | 0.25 | 31.73 | 31.79 | 31.3 | 117538 |
| 1712788200 | 31.61 | -0.43 | -1.34 | 31.65 | 31.689 | 31.44 | 114681 |
| 1712701800 | 32.04 | -0.01 | -0.03 | 32.32 | 32.32 | 31.85 | 138310 |
| 1712615400 | 32.049999 | 0.25 | 0.79 | 32.02 | 32.0717 | 31.94 | 104843 |
| 1712356200 | 31.8 | 0.03 | 0.09 | 31.74 | 31.8785 | 31.61 | 136644 |
| 1712269800 | 31.77 | -0.2 | -0.63 | 32.29 | 32.29 | 31.71 | 97852 |
| 1712183400 | 31.97 | 0.15 | 0.47 | 31.78 | 32.0997 | 31.7777 | 171553 |
| 1712097000 | 31.82 | -0.22 | -0.69 | 31.83 | 31.89 | 31.717 | 98773 |
| 1712010600 | 32.04 | -0.15 | -0.47 | 32.119999 | 32.1644 | 31.9 | 119689 |
| 1711665000 | 32.189999 | -0.04 | -0.12 | 32.229999 | 32.229999 | 32.1 | 322212 |
| 1711578600 | 32.229999 | 0.24 | 0.75 | 32.11 | 32.229999 | 32.02 | 127307 |
| 1711492200 | 31.99 | 0.03 | 0.09 | 32.14 | 32.14 | 31.9899 | 140339 |
| 1711405800 | 31.96 | -0.06 | -0.19 | 31.95 | 32.07 | 31.93 | 111652 |
| 1711146600 | 32.02 | -0.12 | -0.37 | 32.11 | 32.11 | 31.9675 | 109102 |
| 1711060200 | 32.14 | -0.05 | -0.16 | 32.17 | 32.22 | 32.08 | 65964 |
| 1710973800 | 32.189999 | 0.36 | 1.13 | 31.83 | 32.189999 | 31.765 | 198857 |
| 1710887400 | 31.83 | 0.07 | 0.22 | 31.76 | 31.86 | 31.6477 | 133036 |
| 1710801000 | 31.76 | -0.03 | -0.09 | 31.8 | 31.88 | 31.72 | 175995 |
| 1710541800 | 31.79 | 0.02 | 0.06 | 31.86 | 31.88 | 31.68 | 61878 |
| 1710455400 | 31.77 | -0.24 | -0.75 | 32.009999 | 32.1299 | 31.65 | 175168 |
| 1710369000 | 32.009999 | -0.1 | -0.31 | 32.08 | 32.1492 | 32.0001 | 127012 |
| 1710282600 | 32.11 | 0.26 | 0.82 | 31.92 | 32.11 | 31.7544 | 136910 |
| 1710196200 | 31.85 | -0.21 | -0.66 | 31.8 | 31.8799 | 31.705 | 284389 |
| 1709940600 | 32.06 | -0.14 | -0.43 | 32.33 | 32.33 | 31.97 | 241499 |
| 1709854200 | 32.2 | 0.35 | 1.10 | 32.02 | 32.2 | 31.9899 | 176825 |
| 1709767800 | 31.85 | 0.33 | 1.05 | 31.78 | 31.88 | 31.6923 | 142814 |
| 1709681400 | 31.52 | 0.07 | 0.22 | 31.51 | 31.61 | 31.3236 | 123366 |
| 1709595000 | 31.45 | -0.1 | -0.32 | 31.62 | 31.62 | 31.3905 | 127566 |
| 1709335800 | 31.55 | 0.28 | 0.90 | 31.44 | 31.5699 | 31.245 | 223542 |
| 1709249400 | 31.27 | 0.11 | 0.35 | 31.39 | 31.43 | 31.1162 | 150091 |
| 1709163000 | 31.16 | -0.21 | -0.67 | 31.17 | 31.21 | 31.1101 | 105054 |
| 1709076600 | 31.37 | 0.08 | 0.26 | 31.36 | 31.39 | 31.295 | 166403 |
| 1708990200 | 31.29 | -0.08 | -0.26 | 31.38 | 31.38 | 31.21 | 187072 |
| 1708731000 | 31.37 | 0.04 | 0.13 | 31.41 | 31.48 | 31.32 | 120694 |
| 1708644600 | 31.33 | 0.3 | 0.97 | 31.29 | 31.3499 | 31.19 | 257741 |
| 1708558200 | 31.03 | 0.03 | 0.10 | 30.94 | 31.03 | 30.8686 | 128826 |
| 1708471800 | 31 | 0.09 | 0.29 | 31.1 | 31.1 | 30.8632 | 108119 |
| 1708126200 | 30.91 | 0.04 | 0.13 | 30.87 | 31.03 | 30.75 | 201570 |
| 1708039800 | 30.87 | 0.39 | 1.28 | 30.65 | 30.87 | 30.65 | 111946 |
| 1707953400 | 30.48 | 0.29 | 0.96 | 30.38 | 30.5 | 30.3117 | 175366 |
| 1707867000 | 30.19 | -0.42 | -1.37 | 30.39 | 30.39 | 30.0168 | 133983 |
| 1707780600 | 30.61 | 0.09 | 0.29 | 30.57 | 30.65 | 30.28 | 142352 |
| 1707521400 | 30.52 | 0.07 | 0.23 | 30.46 | 30.5299 | 30.33 | 323524 |
| 1707435000 | 30.45 | -0.07 | -0.23 | 30.62 | 30.62 | 30.35 | 189558 |
| 1707348600 | 30.52 | -0.04 | -0.13 | 30.58 | 30.58 | 30.435 | 190444 |
| 1707262200 | 30.56 | 0.2 | 0.66 | 30.39 | 30.56 | 30.35 | 276259 |
| 1707175800 | 30.36 | -0.23 | -0.75 | 30.36 | 30.4107 | 30.17 | 192735 |
| 1706916600 | 30.59 | -0.25 | -0.81 | 30.75 | 30.75 | 30.41 | 142764 |
| 1706830200 | 30.84 | 0.26 | 0.85 | 30.61 | 30.84 | 30.5 | 285469 |
| 1706743800 | 30.58 | -0.16 | -0.52 | 30.9 | 30.948 | 30.5127 | 125644 |
| 1706657400 | 30.74 | -0.01 | -0.03 | 30.75 | 30.75 | 30.56 | 133551 |
| 1706571000 | 30.75 | 0.13 | 0.42 | 30.56 | 30.769 | 30.5 | 108671 |
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
