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 | 0.5793 | 1.87657920311 | 30.87 | 31.579 | 30.6001 | 6758 | 30.94122962 | SP |
| 4 | 0.1493 | 0.476996805112 | 31.3 | 31.715 | 30.5546 | 7432 | 30.9987538 | SP |
| 12 | 0.3293 | 1.05816195373 | 31.12 | 32.5 | 30.5546 | 4116 | 31.15670833 | SP |
| 26 | 4.2193 | 15.4950422328 | 27.23 | 32.5 | 26.56 | 3997 | 30.28294362 | SP |
| 52 | 5.7394 | 22.3236963193 | 25.7099 | 32.5 | 24.27 | 5127 | 27.35535216 | SP |
| 156 | 5.3492 | 20.4949406324 | 26.1001 | 32.5 | 24.27 | 10101 | 26.56945553 | SP |
| 260 | 5.3492 | 20.4949406324 | 26.1001 | 32.5 | 24.27 | 10101 | 26.56945553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 31.1 | -0.01 | -0.02 | 31.11 | 31.135 | 31.0169 | 2778 |
| 1719873000 | 31.1075 | 0.07 | 0.23 | 31.28 | 31.28 | 30.999 | 5066 |
| 1719613800 | 31.0372 | -0.01 | -0.03 | 31.2 | 31.2 | 31.0001 | 4864 |
| 1719527400 | 31.048 | 0.35 | 1.13 | 31.01 | 31.13 | 30.98 | 9613 |
| 1719441000 | 30.7 | -0.27 | -0.86 | 30.87 | 30.87 | 30.6001 | 9575 |
| 1719354600 | 30.965 | -0.17 | -0.53 | 31.24 | 31.24 | 30.9366 | 5015 |
| 1719268200 | 31.1309 | 0.13 | 0.43 | 31.12 | 31.169 | 31.0879 | 7270 |
| 1719009000 | 30.9968 | -0.5 | -1.58 | 31.66 | 31.66 | 30.9644 | 9622 |
| 1718922600 | 31.4929 | 0.39 | 1.24 | 31.44 | 31.54 | 31.24 | 6680 |
| 1718749800 | 31.1075 | 0.16 | 0.50 | 30.97 | 31.1599 | 30.9 | 20762 |
| 1718663400 | 30.9523 | -0.2 | -0.65 | 31.16 | 31.16 | 30.84 | 16568 |
| 1718404200 | 31.156 | 0.43 | 1.39 | 31.05 | 31.1799 | 31.04 | 2885 |
| 1718317800 | 30.729 | -0.23 | -0.74 | 30.94 | 30.94 | 30.669 | 8632 |
| 1718231400 | 30.9596 | 0.07 | 0.22 | 31.26 | 31.26 | 30.9596 | 4043 |
| 1718145000 | 30.8909 | 0.06 | 0.19 | 30.88 | 30.9 | 30.7702 | 3615 |
| 1718058600 | 30.8338 | 0.28 | 0.91 | 30.79 | 30.8885 | 30.71 | 8946 |
| 1717799400 | 30.5546 | -1.09 | -3.45 | 31.26 | 31.26 | 30.5546 | 6781 |
| 1717713000 | 31.6479 | 0.24 | 0.76 | 31.51 | 31.715 | 31.51 | 2264 |
| 1717626600 | 31.4105 | 0.36 | 1.16 | 31.3 | 31.4799 | 31.2875 | 3572 |
| 1717540200 | 31.05 | -0.26 | -0.84 | 31.33 | 31.33 | 30.95 | 7178 |
| 1717453800 | 31.3135 | 0.25 | 0.81 | 31.19 | 31.3499 | 31.13 | 2407 |
| 1717194600 | 31.0624 | -0.17 | -0.54 | 31.45 | 31.45 | 31.0624 | 1339 |
| 1717108200 | 31.2316 | 0.05 | 0.16 | 31.31 | 31.31 | 31.2316 | 132 |
| 1717021800 | 31.1821 | -0.29 | -0.93 | 31.52 | 31.52 | 31.1821 | 2449 |
| 1716935400 | 31.4734 | 0.33 | 1.07 | 31.42 | 31.4734 | 31.42 | 5739 |
| 1716589800 | 31.14 | 0.03 | 0.09 | 31.31 | 31.31 | 31.14 | 696 |
| 1716503400 | 31.1129 | -0.63 | -2.00 | 31.1549 | 31.1549 | 31.101 | 1618 |
| 1716417000 | 31.7463 | -0.6 | -1.85 | 32.24 | 32.24 | 31.7463 | 480 |
| 1716330600 | 32.344499 | -0.04 | -0.13 | 32.39 | 32.43 | 32.299999 | 1137 |
| 1716244200 | 32.3859 | 0.14 | 0.44 | 32.31 | 32.5 | 32.249499 | 3219 |
| 1715985000 | 32.2447 | 0.49 | 1.53 | 32.07 | 32.2447 | 32.07 | 571 |
| 1715898600 | 31.7591 | -0.11 | -0.34 | 31.75 | 31.79 | 31.74 | 274 |
| 1715812200 | 31.8662 | 0.4 | 1.28 | 31.58 | 31.8662 | 31.58 | 1725 |
| 1715725800 | 31.465 | 0.25 | 0.80 | 31.33 | 31.465 | 31.33 | 2846 |
| 1715639400 | 31.214 | -0.35 | -1.10 | 31.36 | 31.36 | 31.214 | 4440 |
| 1715380200 | 31.5614 | 0.26 | 0.85 | 31.63 | 31.63 | 31.5614 | 327 |
| 1715293800 | 31.2965 | 0.47 | 1.53 | 30.99 | 31.2965 | 30.99 | 394 |
| 1715207400 | 30.8248 | -0.08 | -0.26 | 30.84 | 30.84 | 30.8248 | 166 |
| 1715121000 | 30.905 | -0.14 | -0.44 | 30.95 | 30.95 | 30.851 | 631 |
| 1715034600 | 31.0425 | 0.33 | 1.07 | 31.26 | 31.26 | 31.0291 | 3546 |
| 1714775400 | 30.7142 | -0.05 | -0.17 | 30.76 | 30.76 | 30.59 | 1335 |
| 1714689000 | 30.7654 | -0.1 | -0.33 | 30.56 | 30.7654 | 30.56 | 2591 |
| 1714602600 | 30.8682 | 0.27 | 0.88 | 30.74 | 30.8682 | 30.681 | 240 |
| 1714516200 | 30.5992 | -0.58 | -1.87 | 30.83 | 30.83 | 30.5992 | 701 |
| 1714429800 | 31.1813 | -0.07 | -0.22 | 31.13 | 31.32 | 31.13 | 1324 |
| 1714170600 | 31.25 | 0.1 | 0.34 | 31.26 | 31.29 | 31.12 | 7439 |
| 1714084200 | 31.1453 | 0.18 | 0.57 | 31 | 31.1453 | 31 | 120 |
| 1713997800 | 30.97 | -0.06 | -0.19 | 31.02 | 31.0498 | 30.97 | 852 |
| 1713911400 | 31.0276 | -0.08 | -0.26 | 30.92 | 31.0276 | 30.92 | 423 |
| 1713825000 | 31.1093 | -0.78 | -2.43 | 31.2 | 31.2 | 31.1093 | 21331 |
| 1713565800 | 31.8844 | 0.1 | 0.31 | 32.03 | 32.0493 | 31.8844 | 2505 |
| 1713479400 | 31.785 | 0.09 | 0.30 | 31.92 | 31.92 | 31.785 | 3481 |
| 1713393000 | 31.69 | -0.23 | -0.72 | 31.9 | 31.96 | 31.58 | 2201 |
| 1713306600 | 31.92 | 0.05 | 0.15 | 31.79 | 31.9729 | 31.61 | 8018 |
| 1713220200 | 31.8717 | 0.57 | 1.82 | 31.45 | 31.8717 | 31.05 | 3161 |
| 1712961000 | 31.302 | -0.39 | -1.22 | 32.049999 | 32.4 | 31.302 | 1925 |
| 1712874600 | 31.6873 | 0.57 | 1.82 | 31.29 | 31.6873 | 31.29 | 536 |
| 1712788200 | 31.12 | -0.27 | -0.87 | 31.12 | 31.2299 | 31.1 | 1206 |
| 1712701800 | 31.3937 | 0.17 | 0.54 | 31.46 | 31.48 | 31.3 | 58324 |
| 1712615400 | 31.2241 | 0.2 | 0.64 | 31.37 | 31.37 | 31 | 1879 |
| 1712356200 | 31.026 | 0.51 | 1.68 | 30.68 | 31.14 | 30.68 | 1339 |
| 1712269800 | 30.5148 | -0.16 | -0.53 | 30.61 | 30.72 | 30.51 | 2363 |
| 1712183400 | 30.6771 | 0.26 | 0.86 | 30.43 | 30.7 | 30.426 | 46824 |
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
