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 | 0.9944 | 3.28618638467 | 30.26 | 31.2544 | 30.04 | 1900 | 30.48572725 | SP |
| 4 | 0.3044 | 0.98352180937 | 30.95 | 31.28 | 30.04 | 1553 | 30.58068708 | SP |
| 12 | -0.8756 | -2.72517896047 | 32.13 | 33.33 | 30.04 | 904 | 31.52228938 | SP |
| 26 | -0.4156 | -1.31228291759 | 31.67 | 33.64 | 29.64 | 1019 | 31.69031538 | SP |
| 52 | 3.1844 | 11.3444959031 | 28.07 | 33.64 | 27.95 | 1376 | 30.8693951 | SP |
| 156 | -6.2356 | -16.6327020539 | 37.49 | 37.71 | 25.09 | 10912 | 32.01157681 | SP |
| 260 | -8.1756 | -20.7344661425 | 39.43 | 43.2 | 25.09 | 12680 | 34.3720252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 31.2544 | 0.22 | 0.72 | 31.2544 | 31.2544 | 31.2544 | 44 |
| 1737070200 | 31.0321 | 0.17 | 0.57 | 30.89 | 31.0321 | 30.89 | 2043 |
| 1736983800 | 30.8575 | 0.46 | 1.50 | 31.03 | 31.03 | 30.8575 | 12 |
| 1736897400 | 30.4 | 0.06 | 0.20 | 30.47 | 30.53 | 30.32 | 3120 |
| 1736811000 | 30.34 | 0.07 | 0.23 | 30.04 | 30.34 | 30.04 | 1146 |
| 1736551800 | 30.27 | -0.41 | -1.35 | 30.51 | 30.51 | 30.2099 | 3191 |
| 1736379000 | 30.6828 | -0.18 | -0.57 | 30.62 | 30.6828 | 30.392 | 2024 |
| 1736292600 | 30.8578 | -0.08 | -0.26 | 30.91 | 30.91 | 30.69 | 879 |
| 1736206200 | 30.9394 | 0.26 | 0.86 | 31.01 | 31.0395 | 30.9394 | 242 |
| 1735947000 | 30.6767 | 0.19 | 0.61 | 30.63 | 30.6767 | 30.63 | 2219 |
| 1735860600 | 30.4892 | -0.11 | -0.36 | 30.65 | 30.7 | 30.42 | 5399 |
| 1735687800 | 30.5998 | -0.02 | -0.08 | 30.88 | 30.88 | 30.5998 | 1795 |
| 1735601400 | 30.6243 | -0.23 | -0.74 | 30.69 | 30.75 | 30.55 | 3134 |
| 1735342200 | 30.8511 | -0.27 | -0.87 | 30.94 | 30.94 | 30.8511 | 583 |
| 1735255800 | 31.122 | 0.16 | 0.52 | 30.94 | 31.122 | 30.94 | 254 |
| 1735077840 | 30.961 | 0.07 | 0.24 | 30.961 | 30.961 | 30.961 | 2 |
| 1734996600 | 30.8868 | -0.24 | -0.78 | 30.77 | 30.8868 | 30.77 | 94 |
| 1734737400 | 31.1298 | 0.25 | 0.81 | 30.95 | 31.28 | 30.95 | 274 |
| 1734651000 | 30.8802 | -0.25 | -0.81 | 30.83 | 30.8802 | 30.82 | 775 |
| 1734564600 | 31.1313 | -0.86 | -2.70 | 31.92 | 31.92 | 31.07 | 347 |
| 1734478200 | 31.995 | -0.13 | -0.40 | 32.02 | 32.02 | 31.98 | 121 |
| 1734391800 | 32.124499 | -0.05 | -0.16 | 32.159999 | 32.21 | 32.124499 | 290 |
| 1734132600 | 32.1756 | -0.1 | -0.31 | 32.24 | 32.24 | 32.1756 | 27 |
| 1734046200 | 32.2744 | -0.25 | -0.76 | 32.39 | 32.39 | 32.2744 | 3 |
| 1733959800 | 32.5208 | 0 | 0.01 | 32.63 | 32.63 | 32.49 | 1234 |
| 1733873400 | 32.5168 | -0.52 | -1.58 | 32.6 | 32.6 | 32.5168 | 317 |
| 1733787000 | 33.0386 | -0.1 | -0.31 | 33.33 | 33.33 | 33.0386 | 758 |
| 1733527800 | 33.141199 | 0.49 | 1.50 | 33.07 | 33.141199 | 33.07 | 387 |
| 1733441400 | 32.6518 | -0.14 | -0.44 | 32.759999 | 32.77 | 32.6518 | 959 |
| 1733355000 | 32.7962 | 0.04 | 0.12 | 32.82 | 32.82 | 32.7962 | 221 |
| 1733268600 | 32.7556 | -0.07 | -0.20 | 32.71 | 32.7556 | 32.71 | 207 |
| 1733182200 | 32.8224 | -0.05 | -0.16 | 32.8224 | 32.8224 | 32.8224 | 66 |
| 1732917840 | 32.8752 | 0.17 | 0.51 | 32.67 | 32.8752 | 32.659999 | 10403 |
| 1732750200 | 32.707299 | 0.02 | 0.06 | 32.72 | 32.729999 | 32.659999 | 1568 |
| 1732663800 | 32.6871 | -0.21 | -0.64 | 32.6 | 32.6871 | 32.56 | 157 |
| 1732577400 | 32.8965 | 0.22 | 0.67 | 32.97 | 32.97 | 32.8965 | 320 |
| 1732318200 | 32.6776 | 0.37 | 1.16 | 32.35 | 32.6776 | 32.35 | 69 |
| 1732231800 | 32.3034 | 0.13 | 0.40 | 32.3034 | 32.3034 | 32.3034 | 1 |
| 1732145400 | 32.1759 | 0.05 | 0.14 | 31.97 | 32.1759 | 31.97 | 32 |
| 1732059000 | 32.1303 | 0.11 | 0.33 | 32.15 | 32.15 | 32.1303 | 32 |
| 1731972600 | 32.0248 | -0.01 | -0.02 | 31.97 | 32.1499 | 31.97 | 163 |
| 1731713400 | 32.0312 | 0.3 | 0.94 | 31.56 | 32.0312 | 31.56 | 53 |
| 1731627000 | 31.7339 | -0.31 | -0.96 | 31.88 | 32.11 | 31.7339 | 3066 |
| 1731540600 | 32.0413 | -0.15 | -0.46 | 32.21 | 32.21 | 32.0413 | 379 |
| 1731454200 | 32.1907 | -0.48 | -1.46 | 32.31 | 32.31 | 32.1907 | 333 |
| 1731367800 | 32.6666 | 0.23 | 0.70 | 32.72 | 32.72 | 32.6666 | 30 |
| 1731108600 | 32.4408 | 0.02 | 0.06 | 32.43 | 32.4408 | 32.43 | 185 |
| 1731022200 | 32.4199 | 0.27 | 0.84 | 32.35 | 32.4199 | 31.78 | 1305 |
| 1730935800 | 32.1485 | -0.49 | -1.51 | 32.1485 | 32.1485 | 32.1485 | 8 |
| 1730849400 | 32.6413 | 0.47 | 1.46 | 32.6413 | 32.6413 | 32.6413 | 3 |
| 1730763000 | 32.170699 | 0.2 | 0.62 | 32.22 | 32.22 | 32.1 | 894 |
| 1730500200 | 31.9736 | -0.13 | -0.42 | 32.17 | 32.17 | 31.9736 | 470 |
| 1730413800 | 32.107799 | -0.08 | -0.24 | 32.107799 | 32.107799 | 32.107799 | 2 |
| 1730327400 | 32.1865 | -0.03 | -0.09 | 32.38 | 32.3801 | 32.1865 | 468 |
| 1730241000 | 32.217 | -0.28 | -0.87 | 32.17 | 32.217 | 32.17 | 165 |
| 1730154600 | 32.499499 | 0.34 | 1.06 | 32.299999 | 32.499499 | 32.299999 | 70 |
| 1729895400 | 32.1595 | -0.07 | -0.22 | 32.13 | 32.1595 | 32.13 | 181 |
| 1729809000 | 32.2305 | -0.06 | -0.20 | 32.36 | 32.36 | 32.2305 | 24 |
| 1729722600 | 32.2952 | -0.11 | -0.34 | 32.33 | 32.33 | 32.159999 | 2493 |
| 1729636200 | 32.405099 | -0.24 | -0.74 | 32.405099 | 32.405099 | 32.405099 | 2 |
| 1729549800 | 32.6469 | -0.29 | -0.89 | 32.6469 | 32.6469 | 32.6469 | 32 |
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
