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 | -0.22 | -0.702875399361 | 31.3 | 31.3 | 30.62 | 233625 | 31.04063774 | SP |
| 4 | -0.03 | -0.0964320154291 | 31.11 | 31.57 | 30.62 | 211673 | 31.22282559 | SP |
| 12 | 1.5 | 5.07099391481 | 29.58 | 31.57 | 29.47 | 251562 | 30.80894152 | SP |
| 26 | 1.41 | 4.75227502528 | 29.67 | 31.57 | 28.47 | 245274 | 30.44927115 | SP |
| 52 | 3.37 | 12.1616744857 | 27.71 | 31.57 | 27.15 | 211753 | 29.63587718 | SP |
| 156 | 5.06 | 19.4465795542 | 26.02 | 31.57 | 23.58 | 134182 | 28.24522066 | SP |
| 260 | 3.34 | 12.0403749099 | 27.74 | 31.57 | 17.7 | 84948 | 27.99727193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 31.08 | 0.04 | 0.13 | 31.09 | 31.17 | 30.8687 | 271331 |
| 1730500200 | 31.04 | 0.16 | 0.52 | 31.09 | 31.13 | 30.92 | 172200 |
| 1730413800 | 30.88 | -0.18 | -0.58 | 31.02 | 31.02 | 30.62 | 243560 |
| 1730327400 | 31.06 | -0.09 | -0.29 | 31.02 | 31.1292 | 30.95 | 278317 |
| 1730241000 | 31.15 | -0.22 | -0.70 | 31.3 | 31.3 | 31.0301 | 208187 |
| 1730154600 | 31.37 | 0.15 | 0.48 | 31.13 | 31.3996 | 31.13 | 163845 |
| 1729895400 | 31.22 | -0.04 | -0.13 | 31.38 | 31.38 | 31.09 | 340021 |
| 1729809000 | 31.26 | 0.04 | 0.13 | 31.43 | 31.43 | 31.139 | 251504 |
| 1729722600 | 31.22 | -0.02 | -0.06 | 31.19 | 31.2499 | 31.05 | 210878 |
| 1729636200 | 31.24 | -0.09 | -0.29 | 31.17 | 31.27 | 31.07 | 175863 |
| 1729549800 | 31.33 | -0.24 | -0.76 | 31.42 | 31.53 | 31.2101 | 185732 |
| 1729290600 | 31.57 | 0.06 | 0.19 | 31.55 | 31.57 | 31.37 | 242791 |
| 1729204200 | 31.51 | 0.04 | 0.13 | 31.54 | 31.54 | 31.36 | 119948 |
| 1729117800 | 31.47 | 0.26 | 0.83 | 31.31 | 31.4899 | 31.25 | 215544 |
| 1729031400 | 31.21 | -0.2 | -0.64 | 31.26 | 31.3199 | 31.13 | 269919 |
| 1728945000 | 31.41 | 0.11 | 0.35 | 31.25 | 31.42 | 31.25 | 128328 |
| 1728685800 | 31.3 | 0.08 | 0.26 | 31.14 | 31.3 | 31.08 | 200311 |
| 1728599400 | 31.22 | 0.07 | 0.22 | 31.14 | 31.22 | 31.07 | 216807 |
| 1728513000 | 31.15 | 0.14 | 0.45 | 30.97 | 31.15 | 30.8723 | 204887 |
| 1728426600 | 31.01 | -0.04 | -0.13 | 31.11 | 31.11 | 30.9 | 167429 |
| 1728340200 | 31.05 | -0.2 | -0.64 | 31.28 | 31.28 | 30.9818 | 145933 |
| 1728081000 | 31.25 | 0.32 | 1.03 | 31.12 | 31.25 | 31 | 140974 |
| 1727994600 | 30.93 | -0.19 | -0.61 | 31 | 31.0972 | 30.76 | 123446 |
| 1727908200 | 31.12 | 0.01 | 0.03 | 31.125 | 31.125 | 30.9902 | 146312 |
| 1727821800 | 31.11 | 0.03 | 0.10 | 31.15 | 31.15 | 30.93 | 144897 |
| 1727735400 | 31.08 | -0.17 | -0.54 | 31.11 | 31.2 | 30.9088 | 164723 |
| 1727476200 | 31.25 | -0.03 | -0.10 | 31.4 | 31.4 | 31.12 | 131936 |
| 1727389800 | 31.28 | 0.24 | 0.77 | 31.23 | 31.305 | 31.1562 | 178736 |
| 1727303400 | 31.04 | -0.23 | -0.74 | 31.13 | 31.13 | 30.97 | 169431 |
| 1727217000 | 31.27 | 0.11 | 0.35 | 31.3 | 31.3 | 31.0944 | 246378 |
| 1727130600 | 31.16 | 0.24 | 0.78 | 31 | 31.16 | 30.96 | 165559 |
| 1726871400 | 30.92 | -0.12 | -0.39 | 30.99 | 30.99 | 30.8107 | 149558 |
| 1726785000 | 31.04 | 0.26 | 0.84 | 31.12 | 31.12 | 30.902 | 159518 |
| 1726698600 | 30.78 | -0.14 | -0.45 | 30.9 | 30.9999 | 30.73 | 191769 |
| 1726612200 | 30.92 | 0.04 | 0.13 | 30.92 | 30.9587 | 30.7508 | 197679 |
| 1726525800 | 30.88 | 0.18 | 0.59 | 30.77 | 30.88 | 30.57 | 181771 |
| 1726266600 | 30.7 | 0.11 | 0.36 | 30.71 | 30.78 | 30.57 | 320500 |
| 1726180200 | 30.59 | 0.07 | 0.23 | 30.48 | 30.6 | 30.34 | 232762 |
| 1726093800 | 30.52 | 0.07 | 0.23 | 30.36 | 30.52 | 30.12 | 374498 |
| 1726007400 | 30.45 | -0.23 | -0.75 | 30.46 | 30.51 | 30.15 | 2420267 |
| 1725921000 | 30.68 | 0.36 | 1.19 | 30.48 | 30.72 | 30.41 | 243586 |
| 1725661800 | 30.32 | -0.4 | -1.30 | 30.73 | 30.73 | 30.16 | 341053 |
| 1725575400 | 30.72 | -0.08 | -0.26 | 30.74 | 30.9674 | 30.54 | 361530 |
| 1725489000 | 30.8 | -0.11 | -0.36 | 30.9 | 30.9 | 30.72 | 221894 |
| 1725402600 | 30.91 | -0.28 | -0.90 | 31.09 | 31.09 | 30.79 | 209739 |
| 1725057000 | 31.19 | 0.07 | 0.22 | 31.09 | 31.19 | 30.96 | 254084 |
| 1724970600 | 31.12 | 0.19 | 0.61 | 31 | 31.1799 | 30.925 | 220416 |
| 1724884200 | 30.93 | 0.05 | 0.16 | 30.89 | 30.94 | 30.7301 | 325470 |
| 1724797800 | 30.88 | 0.08 | 0.26 | 30.85 | 30.88 | 30.77 | 190643 |
| 1724711400 | 30.8 | 0.04 | 0.13 | 30.75 | 30.84 | 30.7301 | 192685 |
| 1724452200 | 30.76 | 0.31 | 1.02 | 30.7 | 30.78 | 30.59 | 194787 |
| 1724365800 | 30.45 | 0.08 | 0.26 | 30.51 | 30.51 | 30.3708 | 203068 |
| 1724279400 | 30.37 | 0.15 | 0.50 | 30.37 | 30.415 | 30.2756 | 234451 |
| 1724193000 | 30.22 | -0.23 | -0.76 | 30.31 | 30.31 | 30.11 | 165053 |
| 1724106600 | 30.45 | 0.27 | 0.89 | 30.35 | 30.49 | 30.33 | 263980 |
| 1723847400 | 30.18 | -0.01 | -0.03 | 30.19 | 30.2199 | 30.05 | 205610 |
| 1723761000 | 30.19 | 0.35 | 1.17 | 30.13 | 30.19 | 29.9901 | 175672 |
| 1723674600 | 29.84 | 0.15 | 0.51 | 29.75 | 29.85 | 29.64 | 211288 |
| 1723588200 | 29.69 | 0.16 | 0.54 | 29.58 | 29.69 | 29.47 | 497018 |
| 1723501800 | 29.53 | -0.01 | -0.03 | 29.58 | 29.58 | 29.398 | 175545 |
| 1723242600 | 29.54 | 0.03 | 0.10 | 29.44 | 29.54 | 29.305 | 144638 |
| 1723156200 | 29.51 | 0.38 | 1.30 | 29.36 | 29.51 | 29.25 | 235396 |
| 1723069800 | 29.13 | 0.27 | 0.94 | 29.35 | 29.44 | 29.0646 | 140514 |
| 1722983400 | 28.86 | 0.14 | 0.49 | 28.66 | 28.9499 | 28.47 | 250961 |
| 1722897000 | 28.72 | -1.01 | -3.40 | 28.79 | 28.9038 | 28.51 | 255528 |
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
