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 | -0.36 | -1.11455108359 | 32.3 | 33.2 | 31.7501 | 28673 | 32.22358718 | SP |
| 4 | -1 | -3.03582270795 | 32.94 | 33.2 | 31.7501 | 47447 | 32.56318016 | SP |
| 12 | -0.19 | -0.591347650171 | 32.13 | 33.2 | 30.7901 | 47619 | 32.11000923 | SP |
| 26 | 1.28 | 4.17482061318 | 30.66 | 33.2 | 30.01 | 67363 | 31.40816266 | SP |
| 52 | 1.09 | 3.53322528363 | 30.85 | 33.2 | 27.06 | 63349 | 30.66000279 | SP |
| 156 | -7.12 | -18.2283666155 | 39.06 | 40.61 | 25.0849 | 95245 | 32.01419395 | SP |
| 260 | 2.28 | 7.68712070128 | 29.66 | 40.61 | 18.99 | 102443 | 30.7946964 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718663400 | 31.94 | 0.04 | 0.13 | 31.83 | 32.0586 | 31.7501 | 30386 |
| 1718404200 | 31.9 | -0.13 | -0.41 | 31.88 | 31.9499 | 31.83 | 26375 |
| 1718317800 | 32.03 | -0.6 | -1.84 | 32.28 | 32.28 | 31.945 | 34020 |
| 1718231400 | 32.63 | 0.42 | 1.30 | 32.72 | 32.9299 | 32.5557 | 21273 |
| 1718145000 | 32.21 | -0.39 | -1.20 | 32.28 | 32.299999 | 32.1 | 43000 |
| 1718058600 | 32.6 | 0.27 | 0.84 | 32.299999 | 32.6 | 32.299999 | 17998 |
| 1717799400 | 32.33 | -0.33 | -1.01 | 32.43 | 32.47 | 32.2601 | 42925 |
| 1717713000 | 32.659999 | -0.02 | -0.06 | 32.56 | 32.789 | 32.56 | 193354 |
| 1717626600 | 32.68 | 0.01 | 0.03 | 32.65 | 32.7622 | 32.471899 | 41013 |
| 1717540200 | 32.67 | -0.06 | -0.18 | 32.75 | 32.75 | 32.6 | 58187 |
| 1717453800 | 32.729999 | -0.02 | -0.06 | 32.82 | 32.999899 | 32.7 | 116901 |
| 1717194600 | 32.75 | 0.22 | 0.68 | 32.799999 | 32.8399 | 32.5001 | 43620 |
| 1717108200 | 32.53 | 0.46 | 1.43 | 32.36 | 32.58 | 32.3519 | 23737 |
| 1717021800 | 32.07 | -0.58 | -1.78 | 32.33 | 32.33 | 32.030099 | 22321 |
| 1716935400 | 32.65 | 0.01 | 0.03 | 32.799999 | 32.799999 | 32.5601 | 37096 |
| 1716589800 | 32.64 | 0.43 | 1.33 | 32.39 | 32.659999 | 32.39 | 38700 |
| 1716503400 | 32.21 | -0.19 | -0.59 | 32.59 | 32.59 | 32.1392 | 15706 |
| 1716417000 | 32.4 | -0.43 | -1.31 | 32.65 | 32.6599 | 32.3585 | 50187 |
| 1716330600 | 32.83 | -0.06 | -0.18 | 32.799999 | 32.891 | 32.7669 | 54220 |
| 1716244200 | 32.89 | 0.03 | 0.09 | 32.939999 | 32.96 | 32.79 | 19548 |
| 1715985000 | 32.86 | 0.15 | 0.46 | 32.68 | 32.92 | 32.68 | 24912 |
| 1715898600 | 32.708 | -0.17 | -0.52 | 32.75 | 32.833399 | 32.64 | 33668 |
| 1715812200 | 32.88 | 0.29 | 0.89 | 32.71 | 32.964599 | 32.61 | 29359 |
| 1715725800 | 32.59 | 0.23 | 0.71 | 32.43 | 32.83 | 32.43 | 32465 |
| 1715639400 | 32.36 | 0.05 | 0.15 | 32.409999 | 32.4899 | 32.32 | 29032 |
| 1715380200 | 32.31 | -0.16 | -0.49 | 32.5 | 32.5 | 32.24 | 43670 |
| 1715293800 | 32.47 | 0.25 | 0.78 | 32.13 | 32.47 | 32.13 | 31197 |
| 1715207400 | 32.22 | -0.04 | -0.12 | 32.009999 | 32.235 | 32.009999 | 40383 |
| 1715121000 | 32.259999 | -0.02 | -0.06 | 32.25 | 32.35 | 32.1163 | 32138 |
| 1715034600 | 32.28 | 0.14 | 0.44 | 32.15 | 32.33 | 32.15 | 22268 |
| 1714775400 | 32.14 | 0.32 | 1.01 | 32.189999 | 32.1991 | 31.99 | 22550 |
| 1714689000 | 31.82 | 0.54 | 1.73 | 31.6 | 31.85 | 31.48 | 42519 |
| 1714602600 | 31.28 | -0.1 | -0.32 | 31.22 | 31.67 | 30.7901 | 107816 |
| 1714516200 | 31.38 | -0.43 | -1.35 | 31.54 | 31.63 | 31.29 | 41771 |
| 1714429800 | 31.81 | 0.43 | 1.37 | 31.7 | 31.8879 | 31.595 | 27754 |
| 1714170600 | 31.38 | 0.24 | 0.77 | 31.31 | 31.4599 | 31.3 | 32835 |
| 1714084200 | 31.14 | -0.14 | -0.45 | 30.9 | 31.172 | 30.84 | 43272 |
| 1713997800 | 31.28 | -0.18 | -0.57 | 31.35 | 31.43 | 31.16 | 38824 |
| 1713911400 | 31.46 | 0.29 | 0.93 | 31.12 | 31.4999 | 31.12 | 92247 |
| 1713825000 | 31.17 | 0.21 | 0.68 | 31 | 31.2605 | 30.98 | 33249 |
| 1713565800 | 30.96 | -0.1 | -0.32 | 30.94 | 31.0599 | 30.8101 | 34051 |
| 1713479400 | 31.06 | 0.2 | 0.65 | 31.03 | 31.2 | 30.9539 | 41445 |
| 1713393000 | 30.86 | -0.03 | -0.10 | 31.05 | 31.1 | 30.8283 | 53345 |
| 1713306600 | 30.89 | -0.51 | -1.62 | 30.91 | 31.0734 | 30.86 | 69942 |
| 1713220200 | 31.4 | -0.22 | -0.70 | 31.8 | 31.8 | 31.3699 | 64193 |
| 1712961000 | 31.62 | -0.48 | -1.50 | 31.87 | 31.9599 | 31.555 | 34504 |
| 1712874600 | 32.1 | 0.17 | 0.53 | 32.1 | 32.22 | 31.8711 | 61158 |
| 1712788200 | 31.93 | -0.5 | -1.54 | 32 | 32.1 | 31.7975 | 54025 |
| 1712701800 | 32.43 | 0.04 | 0.12 | 32.509999 | 32.5535 | 32.2937 | 67109 |
| 1712615400 | 32.39 | 0.16 | 0.50 | 32.36 | 32.439999 | 32.29 | 41675 |
| 1712356200 | 32.229999 | 0.13 | 0.40 | 32.049999 | 32.3091 | 32.049999 | 42411 |
| 1712269800 | 32.1 | -0.15 | -0.47 | 32.47 | 32.57 | 32.06 | 46113 |
| 1712183400 | 32.25 | 0.18 | 0.56 | 31.97 | 32.39 | 31.97 | 38454 |
| 1712097000 | 32.07 | -0.32 | -0.99 | 32.09 | 32.09 | 31.968 | 82356 |
| 1712010600 | 32.39 | -0.09 | -0.28 | 32.36 | 32.5 | 32.29 | 40500 |
| 1711665000 | 32.479999 | -0.09 | -0.28 | 32.45 | 32.58 | 32.4185 | 65962 |
| 1711578600 | 32.57 | 0.34 | 1.05 | 32.4 | 32.61 | 32.36 | 30415 |
| 1711492200 | 32.229999 | 0.01 | 0.03 | 32.33 | 32.43 | 32.229999 | 150659 |
| 1711405800 | 32.22 | -0.04 | -0.12 | 32.13 | 32.369799 | 32.13 | 37724 |
| 1711146600 | 32.259999 | -0.12 | -0.37 | 32.369999 | 32.3985 | 32.229999 | 37231 |
| 1711060200 | 32.38 | -0.02 | -0.06 | 32.5 | 32.5 | 32.320099 | 72360 |
| 1710973800 | 32.4 | 0.41 | 1.28 | 32 | 32.45 | 31.9 | 44457 |
| 1710887400 | 31.99 | -0.04 | -0.12 | 31.94 | 32.07 | 31.8411 | 51830 |
| 1710801000 | 32.03 | 0.17 | 0.53 | 31.98 | 32.03 | 31.89 | 55357 |
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
