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 | 0.13 | 0.41881443299 | 31.04 | 31.7686 | 31.04 | 2047 | 31.62176703 | SP |
| 4 | 0.5171 | 1.68695294736 | 30.6529 | 31.7686 | 30.34 | 1306 | 31.0286192 | SP |
| 12 | 0.69 | 2.26377952756 | 30.48 | 31.7686 | 30.1 | 2083 | 31.29889038 | SP |
| 26 | 2.94 | 10.4144527099 | 28.23 | 31.7686 | 28.23 | 1874 | 30.68169329 | SP |
| 52 | 4.13 | 15.2736686391 | 27.04 | 31.7686 | 24.5829 | 1120 | 30.05665493 | SP |
| 156 | 6.03 | 23.9856801909 | 25.14 | 31.7686 | 24.3009 | 1121 | 29.40101073 | SP |
| 260 | 6.03 | 23.9856801909 | 25.14 | 31.7686 | 24.3009 | 1121 | 29.40101073 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.17 | -0.3 | -0.95 | 31.2 | 31.23 | 31.17 | 6695 |
| 1721341800 | 31.47 | -0.3 | -0.94 | 31.73 | 31.73 | 31.43 | 473 |
| 1721255400 | 31.7686 | 0.08 | 0.27 | 31.64 | 31.7686 | 31.64 | 581 |
| 1721169000 | 31.684 | 0.47 | 1.50 | 31.38 | 31.7 | 31.38 | 7924 |
| 1721082600 | 31.2173 | -0 | -0.01 | 31.33 | 31.33 | 31.2173 | 26 |
| 1720823400 | 31.2195 | 0.13 | 0.43 | 31.04 | 31.27 | 31.04 | 1233 |
| 1720737000 | 31.0867 | 0.39 | 1.27 | 30.86 | 31.0867 | 30.86 | 73 |
| 1720650600 | 30.6956 | 0.19 | 0.64 | 30.52 | 30.6956 | 30.52 | 511 |
| 1720564200 | 30.5015 | 0.05 | 0.16 | 30.54 | 30.54 | 30.5015 | 35 |
| 1720477800 | 30.4534 | -0.01 | -0.02 | 30.38 | 30.4534 | 30.38 | 230 |
| 1720218600 | 30.46 | -0.1 | -0.32 | 30.63 | 30.63 | 30.34 | 595 |
| 1720040640 | 30.5592 | -0 | -0.00 | 30.67 | 30.67 | 30.54 | 2874 |
| 1719959400 | 30.56 | 0.11 | 0.38 | 30.45 | 30.56 | 30.45 | 1817 |
| 1719873000 | 30.4451 | -0 | -0.01 | 30.76 | 30.76 | 30.4451 | 66 |
| 1719613800 | 30.4486 | 0 | 0.00 | 30.4486 | 30.4486 | 30.4486 | 0 |
| 1719527400 | 30.4486 | -0.02 | -0.05 | 30.54 | 30.54 | 30.4486 | 174 |
| 1719441000 | 30.4638 | -0.19 | -0.62 | 30.42 | 30.4638 | 30.42 | 111 |
| 1719354600 | 30.6526 | -0.29 | -0.93 | 30.78 | 30.78 | 30.6526 | 117 |
| 1719268200 | 30.9388 | 0.26 | 0.85 | 30.78 | 31.02 | 30.78 | 1701 |
| 1719009000 | 30.6778 | 0.05 | 0.15 | 30.6529 | 30.6778 | 30.65 | 185 |
| 1718922600 | 30.6323 | 0.15 | 0.48 | 30.41 | 30.6323 | 30.41 | 307 |
| 1718749800 | 30.4848 | 0.08 | 0.27 | 30.52 | 30.52 | 30.48 | 287 |
| 1718663400 | 30.4012 | 0.19 | 0.64 | 30.21 | 30.4012 | 30.19 | 2691 |
| 1718404200 | 30.2092 | -0.24 | -0.79 | 30.33 | 30.33 | 30.1 | 356 |
| 1718317800 | 30.4512 | -0.15 | -0.48 | 30.4512 | 30.4512 | 30.4512 | 77 |
| 1718231400 | 30.5977 | 0.06 | 0.20 | 30.92 | 30.92 | 30.5977 | 157 |
| 1718145000 | 30.5372 | -0.31 | -1.00 | 30.66 | 30.66 | 30.5372 | 941 |
| 1718058600 | 30.8462 | -0.07 | -0.22 | 30.9 | 30.9 | 30.72 | 467 |
| 1717799400 | 30.9138 | -0.05 | -0.15 | 30.95 | 30.95 | 30.9101 | 261 |
| 1717713000 | 30.96 | -0.08 | -0.25 | 31.1 | 31.1 | 30.96 | 1026 |
| 1717626600 | 31.0385 | 0 | 0.01 | 31.18 | 31.18 | 31.0385 | 189 |
| 1717540200 | 31.0339 | -0.09 | -0.28 | 31.12 | 31.12 | 31.0339 | 170 |
| 1717453800 | 31.1222 | -0.05 | -0.15 | 31.26 | 31.26 | 31.1072 | 572 |
| 1717194600 | 31.1681 | 0.48 | 1.57 | 30.86 | 31.1681 | 30.81 | 136 |
| 1717108200 | 30.6868 | 0.12 | 0.39 | 30.96 | 30.96 | 30.68 | 1902 |
| 1717021800 | 30.5682 | -0.25 | -0.80 | 30.69 | 30.69 | 30.5682 | 519 |
| 1716935400 | 30.8145 | -0.3 | -0.96 | 31.11 | 31.11 | 30.81 | 428 |
| 1716589800 | 31.1123 | 0.16 | 0.53 | 31.09 | 31.14 | 31.09 | 450 |
| 1716503400 | 30.948 | -0.39 | -1.25 | 31.46 | 31.46 | 30.948 | 316 |
| 1716417000 | 31.3387 | -0.19 | -0.59 | 31.48 | 31.48 | 31.26 | 316 |
| 1716330600 | 31.5246 | 0.1 | 0.33 | 31.54 | 31.56 | 31.5 | 72293 |
| 1716244200 | 31.4206 | -0.1 | -0.32 | 31.67 | 31.67 | 31.4206 | 1779 |
| 1715985000 | 31.521 | -0.03 | -0.11 | 31.59 | 31.59 | 31.521 | 150 |
| 1715898600 | 31.5556 | 0 | 0.01 | 31.65 | 31.65 | 31.5556 | 50 |
| 1715812200 | 31.554 | 0.17 | 0.55 | 31.4 | 31.554 | 31.4 | 63 |
| 1715725800 | 31.3808 | 0.12 | 0.38 | 31.4 | 31.4 | 31.3426 | 300 |
| 1715639400 | 31.263 | -0.07 | -0.21 | 31.44 | 31.44 | 31.263 | 1663 |
| 1715380200 | 31.33 | 0.06 | 0.21 | 31.44 | 31.44 | 31.33 | 1779 |
| 1715293800 | 31.2653 | 0.25 | 0.81 | 31.03 | 31.2653 | 31.03 | 81 |
| 1715207400 | 31.0142 | 0.06 | 0.20 | 31 | 31.0142 | 31 | 172 |
| 1715121000 | 30.9526 | 0.18 | 0.59 | 30.81 | 30.9526 | 30.81 | 19 |
| 1715034600 | 30.7724 | 0.23 | 0.75 | 30.77 | 30.7724 | 30.708 | 1582 |
| 1714775400 | 30.5434 | 0.17 | 0.56 | 30.49 | 30.5434 | 30.4255 | 889 |
| 1714689000 | 30.3736 | 0.17 | 0.55 | 30.37 | 30.3736 | 30.36 | 347 |
| 1714602600 | 30.2066 | -0.13 | -0.41 | 30.32 | 30.32 | 30.2066 | 377 |
| 1714516200 | 30.3322 | -0.29 | -0.96 | 30.6 | 30.6 | 30.3322 | 420 |
| 1714429800 | 30.6268 | 0.09 | 0.28 | 30.51 | 30.6268 | 30.51 | 324 |
| 1714170600 | 30.5417 | 0.16 | 0.52 | 30.48 | 30.5417 | 30.48 | 68 |
| 1714084200 | 30.3849 | -0.2 | -0.67 | 30.45 | 30.45 | 30.3849 | 15 |
| 1713997800 | 30.5887 | 0.11 | 0.36 | 30.43 | 30.5887 | 30.43 | 194 |
| 1713911400 | 30.4777 | 0.24 | 0.78 | 30.2 | 30.555 | 30.2 | 1569 |
| 1713825000 | 30.2423 | 0.16 | 0.52 | 30.26 | 30.26 | 30.1299 | 163 |
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
