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 | -0.5103 | -1.5966483838 | 31.9607 | 31.98 | 31.4601 | 3430 | 31.6808347 | SP |
| 4 | -0.0696 | -0.220812182741 | 31.52 | 32.23 | 31.11 | 4814 | 31.85075205 | SP |
| 12 | 0.8404 | 2.74550800392 | 30.61 | 32.23 | 30.33 | 36270 | 30.86025921 | SP |
| 26 | 2.0047 | 6.80812478562 | 29.4457 | 32.23 | 27.8 | 24450 | 30.52522985 | SP |
| 52 | 3.2704 | 11.6053938964 | 28.18 | 32.23 | 26.61 | 15732 | 29.99990226 | SP |
| 156 | 8.1135 | 34.7668284991 | 23.3369 | 32.23 | 21.5 | 15923 | 28.41236697 | SP |
| 260 | 8.1135 | 34.7668284991 | 23.3369 | 32.23 | 21.5 | 15923 | 28.41236697 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132600 | 31.4745 | -0.07 | -0.23 | 31.5477 | 31.55 | 31.4601 | 2654 |
| 1734046200 | 31.5477 | -0.12 | -0.38 | 31.6665 | 31.6665 | 31.5477 | 837 |
| 1733959800 | 31.6665 | 0.09 | 0.29 | 31.5751 | 31.73 | 31.5751 | 2441 |
| 1733873400 | 31.5751 | -0.2 | -0.64 | 31.78 | 31.78 | 31.5751 | 2041 |
| 1733787000 | 31.78 | -0.18 | -0.57 | 31.9607 | 31.98 | 31.78 | 9175 |
| 1733527800 | 31.9607 | -0.03 | -0.09 | 31.9902 | 32.03 | 31.9501 | 858 |
| 1733441400 | 31.9902 | -0.09 | -0.27 | 32.076099 | 32.14 | 31.9902 | 14048 |
| 1733355000 | 32.076099 | 0.04 | 0.12 | 32.0392 | 32.076099 | 32.009999 | 3489 |
| 1733268600 | 32.0392 | -0.11 | -0.34 | 32.13 | 32.13 | 32.009999 | 3875 |
| 1733182200 | 32.15 | -0.06 | -0.19 | 32.22 | 32.22 | 32.08 | 11308 |
| 1732917840 | 32.2104 | 0.15 | 0.47 | 32.059399 | 32.229999 | 32.059399 | 1605 |
| 1732750200 | 32.059399 | -0.09 | -0.29 | 32.152299 | 32.18 | 32.03 | 7511 |
| 1732663800 | 32.152299 | 0.08 | 0.24 | 32.119999 | 32.152299 | 32.009999 | 2933 |
| 1732577400 | 32.0743 | 0.17 | 0.54 | 32.09 | 32.11 | 32.06 | 6570 |
| 1732318200 | 31.903 | 0.23 | 0.74 | 31.6699 | 31.903 | 31.6699 | 3066 |
| 1732231800 | 31.6699 | 0.33 | 1.04 | 31.47 | 31.74 | 31.47 | 4653 |
| 1732145400 | 31.3448 | 0.03 | 0.11 | 31.311 | 31.3448 | 31.15 | 2601 |
| 1732059000 | 31.311 | 0.04 | 0.13 | 31.269 | 31.35 | 31.11 | 6832 |
| 1731972600 | 31.269 | 0.1 | 0.32 | 31.52 | 31.52 | 31.269 | 4922 |
| 1731713400 | 31.17 | -0.32 | -1.03 | 31.39 | 31.39 | 31.13 | 9623 |
| 1731627000 | 31.4947 | -0.27 | -0.85 | 31.77 | 31.77 | 31.4947 | 1088 |
| 1731540600 | 31.7648 | 0 | 0.01 | 31.78 | 31.89 | 31.7648 | 20187 |
| 1731454200 | 31.7622 | -0.14 | -0.45 | 31.9069 | 31.9069 | 31.7622 | 1697 |
| 1731367800 | 31.9069 | 0.07 | 0.21 | 31.95 | 31.97 | 31.9 | 2055 |
| 1731108600 | 31.84 | 0.19 | 0.61 | 31.6484 | 31.85 | 31.6484 | 5212 |
| 1731022200 | 31.6484 | 0.11 | 0.34 | 31.5412 | 31.6484 | 31.5412 | 464 |
| 1730935800 | 31.5412 | 0.75 | 2.44 | 31.37 | 31.5412 | 31.34 | 926 |
| 1730849400 | 30.79 | 0.4 | 1.31 | 30.3928 | 30.79 | 30.3928 | 2491 |
| 1730763000 | 30.3928 | -0.07 | -0.22 | 30.4596 | 30.4596 | 30.33 | 2557 |
| 1730500200 | 30.4596 | -0.03 | -0.10 | 30.4906 | 30.68 | 30.4596 | 3183 |
| 1730413800 | 30.4906 | -0.37 | -1.20 | 30.8594 | 30.8594 | 30.4906 | 1809 |
| 1730327400 | 30.8594 | -0.1 | -0.32 | 30.9599 | 30.96 | 30.8594 | 346 |
| 1730241000 | 30.9599 | -0.03 | -0.10 | 30.9917 | 31.04 | 30.9599 | 3200 |
| 1730154600 | 30.9917 | 0.12 | 0.40 | 30.8692 | 31.04 | 30.8692 | 448 |
| 1729895400 | 30.8692 | -0.1 | -0.33 | 31.12 | 31.16 | 30.8692 | 779 |
| 1729809000 | 30.9722 | -0 | -0.01 | 30.9743 | 30.9743 | 30.86 | 1988 |
| 1729722600 | 30.9743 | -0.19 | -0.60 | 31.055 | 31.055 | 30.8279 | 2891 |
| 1729636200 | 31.1618 | -0.07 | -0.22 | 31.23 | 31.23 | 31.09 | 234 |
| 1729549800 | 31.23 | -0.14 | -0.44 | 31.367 | 31.367 | 31.14 | 2346 |
| 1729290600 | 31.367 | 0.11 | 0.34 | 31.2619 | 31.367 | 31.2619 | 2682 |
| 1729204200 | 31.2619 | -0.04 | -0.12 | 31.42 | 31.42 | 31.255 | 391 |
| 1729117800 | 31.3009 | 0.2 | 0.64 | 31.1012 | 31.33 | 31.1012 | 2609 |
| 1729031400 | 31.1012 | -0.19 | -0.62 | 31.2948 | 31.2948 | 31.1012 | 6334 |
| 1728945000 | 31.2948 | 0.24 | 0.78 | 31.09 | 31.2948 | 31.09 | 385 |
| 1728685800 | 31.0517 | 0.26 | 0.85 | 30.7896 | 31.0517 | 30.685 | 880 |
| 1728599400 | 30.7896 | -0.11 | -0.37 | 30.77 | 30.7896 | 30.75 | 6109 |
| 1728513000 | 30.9034 | 0.19 | 0.63 | 30.71 | 30.91 | 30.71 | 1189 |
| 1728426600 | 30.71 | 0.16 | 0.52 | 30.55 | 30.745 | 30.55 | 7229 |
| 1728340200 | 30.55 | -0.28 | -0.91 | 30.72 | 30.725 | 30.55 | 39239 |
| 1728081000 | 30.83 | 0.17 | 0.54 | 30.6644 | 30.83 | 30.6644 | 3046 |
| 1727994600 | 30.6644 | -0.14 | -0.44 | 30.71 | 30.71 | 30.6644 | 271 |
| 1727908200 | 30.7998 | -0.03 | -0.11 | 30.8339 | 30.8339 | 30.7745 | 5311 |
| 1727821800 | 30.8339 | -0.17 | -0.56 | 30.94 | 30.94 | 30.78 | 963513 |
| 1727735400 | 31.0069 | 0.12 | 0.38 | 30.87 | 31.0069 | 30.87 | 6497 |
| 1727476200 | 30.891 | 0.07 | 0.23 | 30.88 | 30.891 | 30.88 | 5417 |
| 1727389800 | 30.82 | 0.05 | 0.18 | 30.94 | 30.94 | 30.81 | 3085 |
| 1727303400 | 30.7656 | -0.08 | -0.27 | 30.85 | 30.85 | 30.7501 | 894312 |
| 1727217000 | 30.85 | 0.07 | 0.22 | 30.7814 | 30.85 | 30.7814 | 9498 |
| 1727130600 | 30.7814 | 0.19 | 0.62 | 30.61 | 30.7814 | 30.61 | 26858 |
| 1726871400 | 30.5909 | -0.03 | -0.10 | 30.62 | 30.62 | 30.48 | 37074 |
| 1726785000 | 30.62 | 0.24 | 0.78 | 30.3841 | 30.69 | 30.3841 | 24851 |
| 1726698600 | 30.3841 | -0.06 | -0.20 | 30.4465 | 30.5646 | 30.36 | 11008 |
| 1726612200 | 30.4465 | -0.03 | -0.09 | 30.555 | 30.555 | 30.4465 | 132 |
| 1726525800 | 30.4747 | 0.16 | 0.53 | 30.315 | 30.4747 | 30.315 | 5521 |
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
