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 | -0.7624 | -2.41113219481 | 31.62 | 31.8491 | 30.56 | 718 | 31.18968299 | SP |
| 4 | -0.7024 | -2.22560202788 | 31.56 | 31.8814 | 30.56 | 1539 | 31.60453402 | SP |
| 12 | -0.9424 | -2.96352201258 | 31.8 | 31.9085 | 29.46 | 1744 | 31.00840328 | SP |
| 26 | 1.377 | 4.67086829983 | 29.4806 | 32.91 | 28.63 | 2116 | 30.6011193 | SP |
| 52 | 3.6026 | 13.2181251147 | 27.255 | 32.91 | 26.27 | 2511 | 29.36944166 | SP |
| 156 | -2.5924 | -7.75007473842 | 33.45 | 33.45 | 25.55 | 6450 | 29.2773656 | SP |
| 260 | 6.7476 | 27.986727499 | 24.11 | 35.08 | 19.27 | 8872 | 28.10449848 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 30.8576 | 0.26 | 0.86 | 30.5932 | 31.11 | 30.56 | 1008 |
| 1734651000 | 30.5932 | -0.15 | -0.49 | 30.7441 | 30.76 | 30.5932 | 618 |
| 1734564600 | 30.7441 | -0.93 | -2.94 | 31.6738 | 31.6738 | 30.7441 | 314 |
| 1734478200 | 31.6738 | -0.05 | -0.15 | 31.53 | 31.685 | 31.53 | 753 |
| 1734391800 | 31.7228 | 0.09 | 0.28 | 31.62 | 31.8491 | 31.62 | 898 |
| 1734132600 | 31.6348 | 0.01 | 0.04 | 31.6208 | 31.64 | 31.6 | 5232 |
| 1734046200 | 31.6208 | -0.07 | -0.22 | 31.64 | 31.77 | 31.6208 | 529 |
| 1733959800 | 31.6905 | 0.16 | 0.50 | 31.59 | 31.77 | 31.59 | 3963 |
| 1733873400 | 31.5335 | -0.19 | -0.59 | 31.64 | 31.64 | 31.5335 | 2072 |
| 1733787000 | 31.7211 | -0.16 | -0.49 | 31.83 | 31.83 | 31.71 | 2171 |
| 1733527800 | 31.8763 | 0.07 | 0.22 | 31.8076 | 31.8814 | 31.8076 | 2092 |
| 1733441400 | 31.8076 | 0.09 | 0.29 | 31.7144 | 31.82 | 31.7144 | 817 |
| 1733355000 | 31.7144 | 0.15 | 0.46 | 31.568 | 31.7144 | 31.568 | 675 |
| 1733268600 | 31.568 | -0.07 | -0.23 | 31.6412 | 31.6412 | 31.568 | 477 |
| 1733182200 | 31.6412 | -0.1 | -0.32 | 31.7422 | 31.7422 | 31.61 | 3082 |
| 1732917840 | 31.7422 | 0.12 | 0.39 | 31.57 | 31.7422 | 31.57 | 240 |
| 1732750200 | 31.6203 | -0.08 | -0.24 | 31.85 | 31.85 | 31.61 | 570 |
| 1732663800 | 31.6975 | 0.34 | 1.08 | 31.38 | 31.6975 | 31.38 | 2489 |
| 1732577400 | 31.3601 | 0.13 | 0.43 | 31.56 | 31.56 | 31.32 | 1233 |
| 1732318200 | 31.2268 | 0.14 | 0.45 | 31.0875 | 31.2268 | 31.0875 | 455 |
| 1732231800 | 31.0875 | 0.26 | 0.83 | 30.8319 | 31.0875 | 30.8319 | 45 |
| 1732145400 | 30.8319 | -0.07 | -0.23 | 30.74 | 30.8319 | 30.74 | 286 |
| 1732059000 | 30.9015 | 0.19 | 0.60 | 30.52 | 30.9015 | 30.52 | 1054 |
| 1731972600 | 30.7159 | 0.19 | 0.61 | 30.47 | 30.7159 | 30.47 | 387 |
| 1731713400 | 30.5293 | -0.17 | -0.55 | 30.41 | 30.5293 | 30.41 | 565 |
| 1731627000 | 30.6975 | -0.19 | -0.62 | 30.8 | 30.84 | 30.6975 | 2268 |
| 1731540600 | 30.8902 | 0.11 | 0.34 | 30.83 | 30.92 | 30.83 | 2855 |
| 1731454200 | 30.7848 | -0.18 | -0.57 | 30.89 | 30.89 | 30.705 | 930 |
| 1731367800 | 30.96 | 0 | 0.00 | 30.98 | 31.0975 | 30.94 | 2111 |
| 1731108600 | 30.96 | 0.36 | 1.18 | 30.62 | 30.96 | 30.62 | 723 |
| 1731022200 | 30.6 | 0.31 | 1.02 | 30.29 | 30.65 | 30.29 | 1232 |
| 1730935800 | 30.29 | 0.06 | 0.20 | 30.16 | 30.29 | 30.16 | 4296 |
| 1730849400 | 30.23 | 0.41 | 1.37 | 29.74 | 30.23 | 29.74 | 626 |
| 1730763000 | 29.82 | -0.07 | -0.22 | 29.92 | 29.92 | 29.82 | 540 |
| 1730500200 | 29.8859 | 0.02 | 0.06 | 30.12 | 30.12 | 29.8859 | 2196 |
| 1730413800 | 29.8665 | 0.04 | 0.14 | 29.8261 | 29.9056 | 29.7698 | 1519 |
| 1730327400 | 29.8261 | 0.09 | 0.30 | 30.11 | 30.11 | 29.8261 | 2779 |
| 1730241000 | 29.736 | -0 | -0.01 | 29.74 | 29.74 | 29.46 | 1344 |
| 1730154600 | 29.74 | -0.06 | -0.20 | 29.8 | 29.8 | 29.6745 | 1695 |
| 1729895400 | 29.8 | -0.17 | -0.57 | 30.17 | 30.17 | 29.8 | 780 |
| 1729809000 | 29.97 | 0.15 | 0.50 | 29.82 | 30.179 | 29.76 | 2347 |
| 1729722600 | 29.82 | -0.06 | -0.20 | 29.715 | 29.82 | 29.715 | 3427 |
| 1729636200 | 29.88 | -0.01 | -0.03 | 29.87 | 30.059 | 29.83 | 709 |
| 1729549800 | 29.89 | -0.52 | -1.71 | 30.41 | 30.41 | 29.89 | 119 |
| 1729290600 | 30.41 | 0.03 | 0.10 | 30.31 | 30.44 | 30.31 | 352 |
| 1729204200 | 30.38 | -0.44 | -1.43 | 30.82 | 30.82 | 30.34 | 5159 |
| 1729117800 | 30.82 | 0.13 | 0.43 | 30.75 | 30.82 | 30.75 | 647 |
| 1729031400 | 30.6877 | 0.32 | 1.05 | 30.42 | 30.6877 | 30.42 | 1007 |
| 1728945000 | 30.3689 | 0.03 | 0.10 | 30.05 | 30.3689 | 30.05 | 234 |
| 1728685800 | 30.34 | -0.08 | -0.26 | 30.31 | 30.3501 | 30.2901 | 900 |
| 1728599400 | 30.42 | -0.17 | -0.56 | 30.24 | 30.45 | 30.24 | 2802 |
| 1728513000 | 30.59 | -0.16 | -0.52 | 30.53 | 30.59 | 30.53 | 237 |
| 1728426600 | 30.75 | 0.09 | 0.30 | 30.659 | 30.75 | 30.61 | 449 |
| 1728340200 | 30.659 | -0.28 | -0.91 | 30.59 | 30.659 | 30.59 | 181 |
| 1728081000 | 30.94 | -0.38 | -1.21 | 31 | 31 | 30.89 | 1611 |
| 1727994600 | 31.32 | -0.28 | -0.89 | 31.53 | 31.53 | 31.2601 | 750 |
| 1727908200 | 31.6 | -0.24 | -0.75 | 31.59 | 31.6399 | 31.4472 | 5675 |
| 1727821800 | 31.84 | 0.24 | 0.76 | 31.59 | 31.9085 | 31.59 | 4487 |
| 1727735400 | 31.6 | -0.12 | -0.38 | 31.8 | 31.8 | 31.6 | 13891 |
| 1727476200 | 31.7198 | 0.11 | 0.34 | 31.71 | 31.7198 | 31.71 | 3 |
| 1727389800 | 31.6113 | -0.06 | -0.20 | 31.72 | 31.72 | 31.6113 | 370 |
| 1727303400 | 31.6744 | -0.31 | -0.97 | 31.92 | 31.92 | 31.56 | 1480 |
| 1727217000 | 31.9861 | 0.02 | 0.05 | 31.87 | 31.9861 | 31.87 | 238 |
| 1727130600 | 31.969 | 0.04 | 0.14 | 32.02 | 32.0799 | 31.92 | 784 |
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
