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 | -0.3427 | -1.07679594293 | 31.8259 | 31.9099 | 31.4832 | 1879 | 31.60949568 | SP |
| 4 | 0.1632 | 0.521072796935 | 31.32 | 31.9099 | 31.2709 | 879 | 31.54730638 | SP |
| 12 | 1.8205 | 6.13733746422 | 29.6627 | 31.9099 | 29.549 | 8501 | 30.21978717 | SP |
| 26 | 3.0831 | 10.8559476903 | 28.4001 | 31.9099 | 28.4001 | 8212 | 29.71393114 | SP |
| 52 | 4.8132 | 18.0472440945 | 26.67 | 31.9099 | 24.94 | 11638 | 28.16172438 | SP |
| 156 | 6.3632 | 25.3312101911 | 25.12 | 31.9099 | 24.53 | 15013 | 27.03856036 | SP |
| 260 | 6.3632 | 25.3312101911 | 25.12 | 31.9099 | 24.53 | 15013 | 27.03856036 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.4832 | -0.12 | -0.37 | 31.49 | 31.55 | 31.4832 | 815 |
| 1721341800 | 31.601 | -0.12 | -0.37 | 31.72 | 31.72 | 31.601 | 7428 |
| 1721255400 | 31.7198 | -0.19 | -0.60 | 31.85 | 31.85 | 31.7198 | 945 |
| 1721169000 | 31.9099 | 0.08 | 0.26 | 31.9099 | 31.9099 | 31.9099 | 205 |
| 1721082600 | 31.8259 | 0.03 | 0.09 | 31.8259 | 31.8259 | 31.8259 | 1 |
| 1720823400 | 31.7969 | 0.09 | 0.27 | 31.7969 | 31.7969 | 31.7969 | 2 |
| 1720737000 | 31.7098 | -0.11 | -0.36 | 31.79 | 31.79 | 31.7098 | 306 |
| 1720650600 | 31.8234 | 0.14 | 0.43 | 31.8234 | 31.8234 | 31.8234 | 61 |
| 1720564200 | 31.6858 | 0.01 | 0.02 | 31.77 | 31.77 | 31.67 | 570 |
| 1720477800 | 31.6794 | 0.02 | 0.06 | 31.6794 | 31.6794 | 31.6794 | 0 |
| 1720218600 | 31.6592 | 0.09 | 0.29 | 31.59 | 31.6592 | 31.59 | 501 |
| 1720040640 | 31.5668 | 0.08 | 0.24 | 31.5184 | 31.5668 | 31.5184 | 255 |
| 1719959400 | 31.4898 | 0.1 | 0.31 | 31.418 | 31.4898 | 31.418 | 801 |
| 1719873000 | 31.3921 | 0.03 | 0.09 | 31.41 | 31.41 | 31.3921 | 200 |
| 1719613800 | 31.3626 | -0 | -0.01 | 31.4919 | 31.4919 | 31.3626 | 864 |
| 1719527400 | 31.365 | -0.01 | -0.02 | 31.35 | 31.365 | 31.35 | 148 |
| 1719441000 | 31.3712 | 0.04 | 0.14 | 31.3599 | 31.38 | 31.3 | 2186 |
| 1719354600 | 31.3285 | 0.06 | 0.18 | 31.3287 | 31.3287 | 31.3285 | 106 |
| 1719268200 | 31.2709 | -0.04 | -0.11 | 31.32 | 31.34 | 31.2709 | 432 |
| 1719009000 | 31.3065 | -0.01 | -0.03 | 31.31 | 31.31 | 31.3065 | 3 |
| 1718922600 | 31.3171 | -0.05 | -0.17 | 31.3171 | 31.3171 | 31.3171 | 79 |
| 1718749800 | 31.3696 | 0.05 | 0.16 | 31.3696 | 31.3696 | 31.3696 | 53 |
| 1718663400 | 31.3197 | 0.14 | 0.46 | 31.22 | 31.35 | 31.22 | 2428 |
| 1718404200 | 31.176 | -0.03 | -0.09 | 31.0727 | 31.176 | 31.0727 | 842 |
| 1718317800 | 31.2053 | 0.02 | 0.05 | 31.2053 | 31.2053 | 31.2053 | 0 |
| 1718231400 | 31.19 | 0.2 | 0.64 | 31.215 | 31.215 | 31.18 | 395 |
| 1718145000 | 30.9925 | 0.05 | 0.15 | 30.9 | 30.9925 | 30.8868 | 8982 |
| 1718058600 | 30.9463 | 0.02 | 0.05 | 30.9337 | 30.9463 | 30.89 | 302 |
| 1717799400 | 30.9293 | 0 | 0.00 | 30.9293 | 30.9293 | 30.9293 | 0 |
| 1717713000 | 30.9278 | 0 | 0.01 | 30.9278 | 30.9278 | 30.9278 | 7438 |
| 1717626600 | 30.925 | 0.2 | 0.65 | 30.83 | 30.925 | 30.83 | 488 |
| 1717540200 | 30.7246 | 0.06 | 0.19 | 30.7 | 30.7246 | 30.6899 | 1201 |
| 1717453800 | 30.6668 | 0.01 | 0.03 | 30.66 | 30.6668 | 30.615 | 217 |
| 1717194600 | 30.6587 | 0.13 | 0.43 | 30.55 | 30.6587 | 30.4344 | 7044 |
| 1717108200 | 30.5288 | -0.12 | -0.38 | 30.58 | 30.595 | 30.52 | 2182 |
| 1717021800 | 30.6449 | -0.08 | -0.27 | 30.6372 | 30.655 | 30.6372 | 341 |
| 1716935400 | 30.7267 | -0 | -0.01 | 30.77 | 30.77 | 30.7267 | 115 |
| 1716589800 | 30.7304 | 0.14 | 0.44 | 30.71 | 30.7304 | 30.71 | 1328 |
| 1716503400 | 30.595 | -0.09 | -0.30 | 30.89 | 30.89 | 30.55 | 18017 |
| 1716417000 | 30.6861 | -0.08 | -0.26 | 30.82 | 30.82 | 30.66 | 14760 |
| 1716330600 | 30.7654 | 0.06 | 0.18 | 30.77 | 30.79 | 30.72 | 6120 |
| 1716244200 | 30.7103 | 0.02 | 0.05 | 30.86 | 30.86 | 30.7015 | 23852 |
| 1715985000 | 30.6952 | 0.02 | 0.08 | 30.73 | 30.73 | 30.665 | 4617 |
| 1715898600 | 30.6711 | -0.02 | -0.05 | 30.705 | 30.76 | 30.6711 | 9423 |
| 1715812200 | 30.6878 | 0.22 | 0.71 | 30.6 | 30.7 | 30.56 | 48683 |
| 1715725800 | 30.47 | 0.09 | 0.28 | 30.34 | 30.47 | 30.34 | 2258 |
| 1715639400 | 30.3837 | 0 | 0.01 | 30.45 | 30.45 | 30.3476 | 4076 |
| 1715380200 | 30.3802 | 0.05 | 0.16 | 30.43 | 30.45 | 30.31 | 7301 |
| 1715293800 | 30.3309 | 0.1 | 0.32 | 30.3 | 30.35 | 30.225 | 19984 |
| 1715207400 | 30.235 | -0.01 | -0.04 | 30.22 | 30.26 | 30.2 | 9911 |
| 1715121000 | 30.2474 | 0.02 | 0.06 | 30.26 | 30.28 | 30.23 | 9925 |
| 1715034600 | 30.2294 | 0.22 | 0.73 | 30.15 | 30.2294 | 30.08 | 33390 |
| 1714775400 | 30.0097 | 0.28 | 0.96 | 29.96 | 30.1 | 29.925 | 24674 |
| 1714689000 | 29.7249 | 0.12 | 0.39 | 29.81 | 29.81 | 29.62 | 30793 |
| 1714602600 | 29.6092 | -0.05 | -0.15 | 29.71 | 29.89 | 29.549 | 126030 |
| 1714516200 | 29.6548 | 0.01 | 0.02 | 29.71 | 29.71 | 29.62 | 14200 |
| 1714429800 | 29.6495 | 0.01 | 0.03 | 29.6627 | 29.6627 | 29.645 | 1800 |
| 1714170600 | 29.6399 | 0.08 | 0.28 | 29.6 | 29.68 | 29.59 | 902 |
| 1714084200 | 29.5557 | -0.04 | -0.13 | 29.55 | 29.5557 | 29.55 | 5876 |
| 1713997800 | 29.5948 | 0.01 | 0.05 | 29.5948 | 29.5948 | 29.5948 | 31 |
| 1713911400 | 29.5799 | 0.12 | 0.41 | 29.5562 | 29.5799 | 29.5562 | 1852 |
| 1713825000 | 29.46 | 0.18 | 0.60 | 29.36 | 29.46 | 29.36 | 76 |
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
