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 | 0.44 | 1.40082776186 | 31.41 | 31.86 | 31.36 | 210889 | 31.66324765 | SP |
| 4 | 1.13 | 3.67838541667 | 30.72 | 31.86 | 30.09 | 581305 | 30.58097608 | SP |
| 12 | 0.9 | 2.90791599354 | 30.95 | 32.93 | 30.09 | 274644 | 30.94355131 | SP |
| 26 | 2.47 | 8.40707964602 | 29.38 | 32.93 | 28.2011 | 170614 | 30.76749084 | SP |
| 52 | 4.88 | 18.0941787171 | 26.97 | 32.93 | 26.7779 | 153458 | 29.73913758 | SP |
| 156 | 6.89 | 27.6041666667 | 24.96 | 32.93 | 24.85 | 146745 | 29.35394827 | SP |
| 260 | 6.89 | 27.6041666667 | 24.96 | 32.93 | 24.85 | 146745 | 29.35394827 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1737588600 | 31.68 | -0.17 | -0.53 | 31.86 | 31.86 | 31.68 | 426730 |
| 1737502200 | 31.85 | 0.43 | 1.37 | 31.61 | 31.85 | 31.6034 | 108725 |
| 1737156600 | 31.42 | 0.15 | 0.48 | 31.41 | 31.53 | 31.36 | 106065 |
| 1737070200 | 31.27 | 0.22 | 0.69 | 31.08 | 31.29 | 30.99 | 111666 |
| 1736983800 | 31.055 | 0.38 | 1.26 | 31.08 | 31.12 | 30.94 | 112579 |
| 1736897400 | 30.67 | 0.25 | 0.82 | 30.54 | 30.6789 | 30.41 | 186434 |
| 1736811000 | 30.42 | 0.25 | 0.83 | 30.1 | 30.42 | 30.09 | 305717 |
| 1736551800 | 30.17 | -0.46 | -1.50 | 30.46 | 30.51 | 30.14 | 182748 |
| 1736379000 | 30.63 | 0.03 | 0.10 | 30.53 | 30.63 | 30.355 | 138019 |
| 1736292600 | 30.5997 | -0.06 | -0.20 | 30.76 | 30.8688 | 30.5099 | 160173 |
| 1736206200 | 30.66 | -0.02 | -0.07 | 30.88 | 30.94 | 30.6 | 369301 |
| 1735947000 | 30.68 | 0.3 | 0.99 | 30.5 | 30.71 | 30.42 | 199936 |
| 1735860600 | 30.38 | -0.09 | -0.30 | 30.59 | 30.7188 | 30.3 | 150375 |
| 1735687800 | 30.47 | 0.07 | 0.23 | 30.45 | 30.5691 | 30.3311 | 6535537 |
| 1735601400 | 30.4 | -0.28 | -0.91 | 30.46 | 30.51 | 30.18 | 149873 |
| 1735342200 | 30.68 | -0.24 | -0.78 | 30.72 | 30.91 | 30.5508 | 93935 |
| 1735255800 | 30.92 | 0.05 | 0.16 | 30.72 | 30.93 | 30.72 | 153624 |
| 1735077840 | 30.87 | 0.24 | 0.78 | 30.73 | 30.87 | 30.58 | 79678 |
| 1734996600 | 30.63 | 0.05 | 0.16 | 30.45 | 30.645 | 30.33 | 704691 |
| 1734737400 | 30.58 | 0.25 | 0.82 | 30.08 | 30.73 | 30.08 | 368093 |
| 1734651000 | 30.33 | -0.07 | -0.23 | 30.61 | 30.6842 | 30.32 | 404651 |
| 1734564600 | 30.4 | -0.85 | -2.70 | 31.27 | 31.34 | 30.4 | 148334 |
| 1734478200 | 31.245 | -0.19 | -0.59 | 31.35 | 31.42 | 31.1858 | 118238 |
| 1734391800 | 31.4311 | -0.14 | -0.44 | 31.58 | 31.6381 | 31.4211 | 168019 |
| 1734132600 | 31.57 | -0.12 | -0.38 | 31.7 | 31.7 | 31.53 | 135164 |
| 1734046200 | 31.69 | -0.17 | -0.53 | 31.81 | 31.8386 | 31.69 | 65016 |
| 1733959800 | 31.86 | -0.06 | -0.20 | 32.08 | 32.08 | 31.86 | 50115 |
| 1733873400 | 31.9249 | -0.17 | -0.51 | 32.08 | 32.08 | 31.88 | 87714 |
| 1733787000 | 32.09 | -0.27 | -0.83 | 32.36 | 32.46 | 32.09 | 223636 |
| 1733527800 | 32.36 | -0.06 | -0.19 | 32.49 | 32.5753 | 32.3156 | 95366 |
| 1733441400 | 32.4211 | -0.11 | -0.33 | 32.56 | 32.575 | 32.42 | 497433 |
| 1733355000 | 32.53 | 0 | 0.00 | 32.56 | 32.56 | 32.409999 | 134870 |
| 1733268600 | 32.53 | -0.15 | -0.46 | 32.68 | 32.8681 | 32.53 | 70498 |
| 1733182200 | 32.68 | -0.16 | -0.49 | 32.869999 | 32.869999 | 32.6281 | 72851 |
| 1732917840 | 32.84 | 0.1 | 0.31 | 32.81 | 32.93 | 32.81 | 144828 |
| 1732750200 | 32.74 | -0.03 | -0.09 | 32.79 | 32.9225 | 32.74 | 72852 |
| 1732663800 | 32.7699 | 0.02 | 0.08 | 32.729999 | 32.78 | 32.575 | 49337 |
| 1732577400 | 32.744999 | 0.18 | 0.57 | 32.759999 | 32.89 | 32.6954 | 89365 |
| 1732318200 | 32.56 | 0.3 | 0.93 | 32.35 | 32.56 | 32.3183 | 106724 |
| 1732231800 | 32.259999 | 0.43 | 1.37 | 31.96 | 32.31 | 31.9 | 98205 |
| 1732145400 | 31.825 | 0.06 | 0.20 | 31.79 | 31.85 | 31.64 | 103490 |
| 1732059000 | 31.76 | -0.12 | -0.38 | 31.63 | 31.815 | 31.58 | 60507 |
| 1731972600 | 31.88 | 0.09 | 0.28 | 31.79 | 31.92 | 31.79 | 75572 |
| 1731713400 | 31.79 | -0.17 | -0.52 | 31.86 | 31.92 | 31.71 | 69866 |
| 1731627000 | 31.955 | -0.26 | -0.81 | 32.27 | 32.2716 | 31.93 | 70746 |
| 1731540600 | 32.215 | 0.02 | 0.06 | 32.21 | 32.32 | 32.17 | 65058 |
| 1731454200 | 32.195 | -0.26 | -0.79 | 32.35 | 32.4029 | 32.1301 | 71919 |
| 1731367800 | 32.45 | 0.22 | 0.68 | 32.36 | 32.569899 | 32.36 | 76056 |
| 1731108600 | 32.229999 | 0.21 | 0.66 | 32.04 | 32.299999 | 32.04 | 82862 |
| 1731022200 | 32.02 | -0.06 | -0.19 | 32.09 | 32.15 | 31.9708 | 117508 |
| 1730935800 | 32.08 | 0.9 | 2.89 | 32.09 | 32.15 | 31.8486 | 308906 |
| 1730849400 | 31.18 | 0.37 | 1.20 | 30.8 | 31.18 | 30.8 | 114481 |
| 1730763000 | 30.81 | -0.04 | -0.13 | 30.84 | 30.955 | 30.73 | 182805 |
| 1730500200 | 30.85 | 0.06 | 0.19 | 30.95 | 31.09 | 30.84 | 83750 |
| 1730413800 | 30.79 | -0.19 | -0.62 | 31.02 | 31.1 | 30.79 | 100812 |
| 1730327400 | 30.9827 | -0.06 | -0.18 | 30.89 | 31.1618 | 30.89 | 51871 |
| 1730241000 | 31.04 | -0.13 | -0.42 | 31.09 | 31.145 | 31.0001 | 47782 |
| 1730154600 | 31.17 | 0.2 | 0.65 | 31.03 | 31.21 | 31.03 | 58119 |
| 1729895400 | 30.9702 | -0.18 | -0.59 | 31.24 | 31.33 | 30.9617 | 98395 |
| 1729809000 | 31.155 | -0.04 | -0.13 | 31.23 | 31.25 | 31.075 | 53275 |
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
