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 | 0.236 | 0.750514388569 | 31.4451 | 31.74 | 31.4451 | 5391 | 31.66823039 | SP |
| 4 | 0.2711 | 0.863100923273 | 31.41 | 31.74 | 31.33 | 4680 | 31.50319898 | SP |
| 12 | 0.5711 | 1.83574413372 | 31.11 | 31.74 | 30.8 | 11406 | 31.29365029 | SP |
| 26 | 1.1511 | 3.77038978054 | 30.53 | 31.74 | 30.24 | 36494 | 30.74819017 | SP |
| 52 | 1.1511 | 3.77038978054 | 30.53 | 31.74 | 30.24 | 36494 | 30.74819017 | SP |
| 156 | 1.1511 | 3.77038978054 | 30.53 | 31.74 | 30.24 | 36494 | 30.74819017 | SP |
| 260 | 1.1511 | 3.77038978054 | 30.53 | 31.74 | 30.24 | 36494 | 30.74819017 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 31.6698 | -0.01 | -0.03 | 31.67 | 31.7399 | 31.62 | 2310 |
| 1731367800 | 31.6802 | -0.01 | -0.03 | 31.62 | 31.73 | 31.62 | 1461 |
| 1731108600 | 31.69 | 0.04 | 0.12 | 31.651 | 31.74 | 31.65 | 15243 |
| 1731022200 | 31.651 | 0.06 | 0.18 | 31.5944 | 31.68 | 31.5944 | 4120 |
| 1730935800 | 31.5944 | 0.15 | 0.47 | 31.4451 | 31.63 | 31.4451 | 2968 |
| 1730849400 | 31.4451 | 0.09 | 0.29 | 31.51 | 31.51 | 31.3525 | 10571 |
| 1730763000 | 31.3545 | -0.02 | -0.05 | 31.3711 | 31.49 | 31.33 | 8369 |
| 1730500200 | 31.3711 | -0.01 | -0.04 | 31.385 | 31.4382 | 31.3601 | 6607 |
| 1730413800 | 31.385 | -0.09 | -0.27 | 31.35 | 31.4 | 31.35 | 11889 |
| 1730327400 | 31.4711 | -0.03 | -0.11 | 31.5044 | 31.5451 | 31.4711 | 798 |
| 1730241000 | 31.5044 | 0.01 | 0.03 | 31.4947 | 31.54 | 31.47 | 1738 |
| 1730154600 | 31.4947 | 0.02 | 0.07 | 31.66 | 31.66 | 31.49 | 2741 |
| 1729895400 | 31.4732 | -0.03 | -0.09 | 31.5 | 31.525 | 31.4732 | 1916 |
| 1729809000 | 31.5 | 0.02 | 0.06 | 31.48 | 31.5 | 31.455 | 2352 |
| 1729722600 | 31.48 | -0.03 | -0.09 | 31.507 | 31.507 | 31.405 | 3412 |
| 1729636200 | 31.507 | 0.02 | 0.07 | 31.4848 | 31.5157 | 31.44 | 3809 |
| 1729549800 | 31.4848 | -0.02 | -0.06 | 31.5049 | 31.54 | 31.4666 | 3285 |
| 1729290600 | 31.5049 | 0.04 | 0.13 | 31.4648 | 31.53 | 31.4648 | 2877 |
| 1729204200 | 31.4648 | -0.05 | -0.14 | 31.51 | 31.5299 | 31.4648 | 2724 |
| 1729117800 | 31.51 | 0.1 | 0.32 | 31.41 | 31.51 | 31.4 | 3627 |
| 1729031400 | 31.41 | -0.06 | -0.21 | 31.4748 | 31.52 | 31.41 | 9216 |
| 1728945000 | 31.4748 | 0.02 | 0.08 | 31.4508 | 31.52 | 31.4508 | 1483 |
| 1728685800 | 31.4508 | 0.01 | 0.03 | 31.44 | 31.46 | 31.38 | 809 |
| 1728599400 | 31.44 | 0 | 0.00 | 31.44 | 31.44 | 31.38 | 14954 |
| 1728513000 | 31.44 | 0.04 | 0.13 | 31.39 | 31.44 | 31.36 | 12635 |
| 1728426600 | 31.4 | 0.02 | 0.06 | 31.38 | 31.4 | 31.2904 | 15327 |
| 1728340200 | 31.38 | -0.02 | -0.06 | 31.46 | 31.46 | 31.32 | 16660 |
| 1728081000 | 31.4 | 0.09 | 0.30 | 31.3068 | 31.4 | 31.29 | 4657 |
| 1727994600 | 31.3068 | -0.06 | -0.20 | 31.26 | 31.3799 | 31.26 | 99869 |
| 1727908200 | 31.37 | 0.04 | 0.11 | 31.3345 | 31.37 | 31.3 | 19433 |
| 1727821800 | 31.3345 | -0.09 | -0.27 | 31.31 | 31.3871 | 31.2901 | 4437 |
| 1727735400 | 31.42 | 0.02 | 0.05 | 31.405 | 31.42 | 31.3008 | 7409 |
| 1727476200 | 31.405 | -0.01 | -0.02 | 31.41 | 31.41 | 31.3808 | 2166 |
| 1727389800 | 31.41 | 0.05 | 0.16 | 31.36 | 31.41 | 31.311 | 100388 |
| 1727303400 | 31.36 | -0.02 | -0.06 | 31.38 | 31.38 | 31.35 | 5622 |
| 1727217000 | 31.38 | 0.02 | 0.06 | 31.36 | 31.38 | 31.34 | 3346 |
| 1727130600 | 31.36 | 0.02 | 0.06 | 31.46 | 31.46 | 31.25 | 51722 |
| 1726871400 | 31.34 | 0.03 | 0.10 | 31.2 | 31.34 | 31.2 | 7656 |
| 1726785000 | 31.31 | 0.12 | 0.39 | 31.1888 | 31.3232 | 31.1888 | 4838 |
| 1726698600 | 31.1888 | -0.02 | -0.07 | 31.21 | 31.26 | 31.12 | 4564 |
| 1726612200 | 31.21 | 0 | 0.00 | 31.32 | 31.32 | 31.155 | 4274 |
| 1726525800 | 31.21 | 0.03 | 0.10 | 31.28 | 31.28 | 31.11 | 6385 |
| 1726266600 | 31.18 | 0.11 | 0.35 | 31.0698 | 31.1899 | 31.0698 | 4162 |
| 1726180200 | 31.0698 | 0.07 | 0.21 | 31.0043 | 31.11 | 30.9501 | 17701 |
| 1726093800 | 31.0043 | 0.07 | 0.23 | 30.932 | 31.0043 | 30.86 | 2957 |
| 1726007400 | 30.932 | 0.01 | 0.04 | 30.92 | 30.98 | 30.89 | 9648 |
| 1725921000 | 30.92 | 0.09 | 0.31 | 30.8251 | 30.94 | 30.8251 | 6312 |
| 1725661800 | 30.8251 | -0.13 | -0.44 | 30.96 | 30.96 | 30.8 | 4767 |
| 1725575400 | 30.96 | -0.05 | -0.16 | 31.09 | 31.09 | 30.8798 | 12214 |
| 1725489000 | 31.01 | 0.03 | 0.11 | 30.9756 | 31.01 | 30.92 | 11736 |
| 1725402600 | 30.9756 | -0.12 | -0.39 | 31.0965 | 31.0965 | 30.9672 | 10343 |
| 1725057000 | 31.0965 | 0.05 | 0.15 | 31.05 | 31.0987 | 30.9975 | 9018 |
| 1724970600 | 31.05 | -0.01 | -0.03 | 31.06 | 31.09 | 31.01 | 15965 |
| 1724884200 | 31.06 | -0.04 | -0.11 | 31.095 | 31.0991 | 31.005 | 13216 |
| 1724797800 | 31.095 | 0.02 | 0.08 | 31.14 | 31.14 | 30.995 | 19819 |
| 1724711400 | 31.07 | -0.03 | -0.10 | 31.19 | 31.19 | 31.025 | 7911 |
| 1724452200 | 31.1 | 0.16 | 0.52 | 30.9403 | 31.1 | 30.9403 | 16371 |
| 1724365800 | 30.9403 | -0.12 | -0.39 | 31.22 | 31.22 | 30.9403 | 10954 |
| 1724279400 | 31.06 | 0.07 | 0.23 | 31.11 | 31.11 | 30.985 | 8841 |
| 1724193000 | 30.9879 | 0.02 | 0.06 | 30.9689 | 31.02 | 30.9642 | 21106 |
| 1724106600 | 30.9689 | 0.08 | 0.27 | 30.8852 | 30.9778 | 30.88 | 9812 |
| 1723847400 | 30.8852 | 0.03 | 0.09 | 30.97 | 30.97 | 30.8625 | 25557 |
| 1723761000 | 30.8582 | 0.12 | 0.39 | 30.7396 | 30.89 | 30.7396 | 8846 |
| 1723674600 | 30.7396 | -0.04 | -0.13 | 30.83 | 30.83 | 30.705 | 13422 |
| 1723588200 | 30.78 | 0.15 | 0.49 | 30.74 | 30.78 | 30.64 | 48955 |
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
