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 | 0.356 | 1.11865258924 | 31.824 | 32.19 | 31.824 | 7686 | 32.0350805 | SP |
| 4 | 0.78 | 2.48407643312 | 31.4 | 32.19 | 31.29 | 8696 | 31.67757615 | SP |
| 12 | 2.53 | 8.5328836425 | 29.65 | 32.19 | 29.3859 | 10689 | 30.76234097 | SP |
| 26 | 2.91 | 9.94192005466 | 29.27 | 32.19 | 29.27 | 41426 | 30.14778936 | SP |
| 52 | 4.76 | 17.359591539 | 27.42 | 32.19 | 26.0992 | 30899 | 30.12651316 | SP |
| 156 | 7.18 | 28.72 | 25 | 32.19 | 24.4999 | 22749 | 29.93224448 | SP |
| 260 | 7.18 | 28.72 | 25 | 32.19 | 24.4999 | 22749 | 29.93224448 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 32.174999 | 0.2 | 0.64 | 32.009999 | 32.189999 | 32.009999 | 9833 |
| 1720564200 | 31.97 | -0 | -0.01 | 32 | 32.069899 | 31.97 | 9710 |
| 1720477800 | 31.9746 | 0.01 | 0.03 | 31.9999 | 31.9999 | 31.95 | 4350 |
| 1720218600 | 31.9649 | 0.11 | 0.34 | 31.824 | 32.03 | 31.824 | 6851 |
| 1720040640 | 31.8574 | 0.1 | 0.31 | 31.8 | 31.8574 | 31.7761 | 5822 |
| 1719959400 | 31.7587 | 0.11 | 0.36 | 31.64 | 31.79 | 31.64 | 4044 |
| 1719873000 | 31.6463 | -0.01 | -0.03 | 31.5488 | 31.66 | 31.5488 | 8926 |
| 1719613800 | 31.656 | 0 | 0.00 | 31.656 | 31.656 | 31.656 | 0 |
| 1719527400 | 31.656 | 0.03 | 0.08 | 31.56 | 31.68 | 31.56 | 10806 |
| 1719441000 | 31.6295 | 0.06 | 0.17 | 31.5448 | 31.6299 | 31.51 | 15585 |
| 1719354600 | 31.5743 | 0.04 | 0.11 | 31.57 | 31.61 | 31.47 | 10007 |
| 1719268200 | 31.5389 | -0.02 | -0.07 | 31.58 | 31.63 | 31.53 | 5109 |
| 1719009000 | 31.56 | -0.01 | -0.04 | 31.5335 | 31.58 | 31.5 | 7150 |
| 1718922600 | 31.5719 | -0.05 | -0.17 | 31.67 | 31.67 | 31.5118 | 15032 |
| 1718749800 | 31.6253 | 0.05 | 0.16 | 31.582 | 31.6253 | 31.57 | 6305 |
| 1718663400 | 31.5753 | 0.18 | 0.56 | 31.4 | 31.63 | 31.4 | 10310 |
| 1718404200 | 31.3986 | -0.03 | -0.09 | 31.31 | 31.413 | 31.3025 | 5607 |
| 1718317800 | 31.4259 | 0.03 | 0.10 | 31.4 | 31.4699 | 31.29 | 13737 |
| 1718231400 | 31.3938 | 0.2 | 0.64 | 31.2 | 31.46 | 31.2 | 14760 |
| 1718145000 | 31.1943 | 0.05 | 0.16 | 31.08 | 31.1943 | 31.045 | 7951 |
| 1718058600 | 31.1449 | 0.02 | 0.08 | 31.02 | 31.15 | 31.02 | 10353 |
| 1717799400 | 31.1202 | 0 | 0.00 | 31.03 | 31.2399 | 31.03 | 4788 |
| 1717713000 | 31.1191 | -0.01 | -0.04 | 31.1 | 31.15 | 31.0404 | 14363 |
| 1717626600 | 31.1301 | 0.24 | 0.78 | 30.95 | 31.1301 | 30.92 | 9522 |
| 1717540200 | 30.89 | 0.06 | 0.19 | 30.82 | 30.89 | 30.75 | 8026 |
| 1717453800 | 30.8309 | 0.01 | 0.04 | 30.89 | 30.8977 | 30.6601 | 7012 |
| 1717194600 | 30.8173 | 0.15 | 0.48 | 30.7 | 30.82 | 30.5439 | 17230 |
| 1717108200 | 30.6695 | -0.12 | -0.38 | 30.6813 | 30.78 | 30.63 | 8113 |
| 1717021800 | 30.7852 | -0.12 | -0.39 | 30.8499 | 30.85 | 30.78 | 9524 |
| 1716935400 | 30.9062 | 0.02 | 0.05 | 30.915 | 30.96 | 30.81 | 5769 |
| 1716589800 | 30.8905 | 0.14 | 0.44 | 30.8266 | 30.9599 | 30.8266 | 9995 |
| 1716503400 | 30.755 | -0.11 | -0.36 | 30.9084 | 30.92 | 30.6848 | 13465 |
| 1716417000 | 30.866 | -0.08 | -0.26 | 30.97 | 30.9899 | 30.866 | 6950 |
| 1716330600 | 30.945 | 0.05 | 0.16 | 30.915 | 30.96 | 30.8971 | 8038 |
| 1716244200 | 30.895 | 0.03 | 0.08 | 30.84 | 30.9899 | 30.84 | 9867 |
| 1715985000 | 30.8693 | 0 | 0.01 | 30.848 | 30.89 | 30.8001 | 6532 |
| 1715898600 | 30.8661 | -0.01 | -0.02 | 30.89 | 30.9181 | 30.84 | 7840 |
| 1715812200 | 30.8715 | 0.23 | 0.74 | 30.735 | 30.89 | 30.735 | 16219 |
| 1715725800 | 30.6449 | 0.11 | 0.37 | 30.5296 | 30.66 | 30.511 | 10918 |
| 1715639400 | 30.5332 | -0.01 | -0.02 | 30.65 | 30.65 | 30.48 | 5767 |
| 1715380200 | 30.5398 | 0.05 | 0.17 | 30.54 | 30.58 | 30.48 | 34361 |
| 1715293800 | 30.4868 | 0.1 | 0.34 | 30.46 | 30.5 | 30.419 | 9364 |
| 1715207400 | 30.385 | -0.02 | -0.07 | 30.36 | 30.43 | 30.34 | 8178 |
| 1715121000 | 30.405 | 0.06 | 0.20 | 30.35 | 30.41 | 30.35 | 13040 |
| 1715034600 | 30.3456 | 0.2 | 0.65 | 30.2995 | 30.35 | 30.22 | 14440 |
| 1714775400 | 30.1482 | 0.3 | 1.01 | 30.09 | 30.177 | 30.09 | 5302 |
| 1714689000 | 29.8463 | 0.13 | 0.45 | 29.75 | 29.88 | 29.705 | 14945 |
| 1714602600 | 29.7122 | -0.08 | -0.26 | 29.695 | 29.97 | 29.6462 | 19004 |
| 1714516200 | 29.7902 | -0.28 | -0.92 | 30.03 | 30.06 | 29.7902 | 8768 |
| 1714429800 | 30.066 | 0.05 | 0.15 | 30.15 | 30.15 | 30.03 | 10222 |
| 1714170600 | 30.0199 | 0.23 | 0.79 | 29.96 | 30.0796 | 29.96 | 11079 |
| 1714084200 | 29.7858 | -0.11 | -0.38 | 29.62 | 29.8499 | 29.57 | 12225 |
| 1713997800 | 29.8996 | 0.02 | 0.07 | 29.885 | 29.93 | 29.8185 | 20464 |
| 1713911400 | 29.8789 | 0.26 | 0.87 | 29.8 | 29.92 | 29.75 | 20646 |
| 1713825000 | 29.6207 | 0.18 | 0.63 | 29.52 | 29.74 | 29.52 | 7000 |
| 1713565800 | 29.436 | -0.15 | -0.50 | 29.6 | 29.6199 | 29.3859 | 11305 |
| 1713479400 | 29.5854 | -0.09 | -0.32 | 29.65 | 29.76 | 29.57 | 19406 |
| 1713393000 | 29.6794 | -0.12 | -0.40 | 29.855 | 29.855 | 29.61 | 24386 |
| 1713306600 | 29.7977 | -0.03 | -0.11 | 29.89 | 29.89 | 29.72 | 26061 |
| 1713220200 | 29.83 | -0.2 | -0.65 | 30.29 | 30.29 | 29.8 | 7706 |
| 1712961000 | 30.0257 | -0.3 | -0.99 | 30.19 | 30.2 | 29.9836 | 14125 |
| 1712874600 | 30.3245 | 0.12 | 0.41 | 30.21 | 30.3689 | 30.095 | 3718 |
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
