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 | -0.0724 | -0.228679722047 | 31.66 | 31.83 | 31.2491 | 297 | 31.67577392 | SP |
| 4 | 1.4476 | 4.80291970803 | 30.14 | 31.83 | 27.15 | 945 | 29.74122828 | SP |
| 12 | 1.2376 | 4.07775947282 | 30.35 | 33.31 | 27.15 | 1197 | 31.17194584 | SP |
| 26 | 1.2376 | 4.07775947282 | 30.35 | 33.31 | 27.15 | 1197 | 31.17194584 | SP |
| 52 | 1.2376 | 4.07775947282 | 30.35 | 33.31 | 27.15 | 1197 | 31.17194584 | SP |
| 156 | 1.2376 | 4.07775947282 | 30.35 | 33.31 | 27.15 | 1197 | 31.17194584 | SP |
| 260 | 1.2376 | 4.07775947282 | 30.35 | 33.31 | 27.15 | 1197 | 31.17194584 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 31.5876 | 0.34 | 1.08 | 31.58 | 31.69 | 31.58 | 584 |
| 1724366100 | 31.2491 | -0.58 | -1.81 | 31.83 | 31.83 | 31.2491 | 36 |
| 1724279700 | 31.825 | 0.19 | 0.59 | 31.73 | 31.825 | 31.73 | 492 |
| 1724193300 | 31.6397 | -0.02 | -0.06 | 31.71 | 31.71 | 31.6397 | 31 |
| 1724106900 | 31.6598 | 0.37 | 1.17 | 31.66 | 31.66 | 31.3116 | 341 |
| 1723847700 | 31.2923 | 0.02 | 0.07 | 31.2923 | 31.2923 | 31.2923 | 23 |
| 1723761300 | 31.271 | 0.73 | 2.38 | 30.55 | 31.3 | 30.55 | 468 |
| 1723674900 | 30.5454 | 0.21 | 0.68 | 30.34 | 30.5454 | 30.34 | 310 |
| 1723588500 | 30.3379 | 0.78 | 2.65 | 30.11 | 30.3379 | 30.11 | 3362 |
| 1723502100 | 29.5535 | 0.06 | 0.21 | 29.5535 | 29.5535 | 29.5535 | 165 |
| 1723242900 | 29.4927 | 0.27 | 0.93 | 29.29 | 29.4927 | 29.29 | 14 |
| 1723156500 | 29.2221 | 0.95 | 3.36 | 29.2 | 29.27 | 29.2 | 125 |
| 1723070100 | 28.273 | -0.37 | -1.29 | 29.27 | 29.27 | 28.273 | 350 |
| 1722983700 | 28.6414 | 0.44 | 1.55 | 28.52 | 28.9088 | 28.26 | 617 |
| 1722897300 | 28.2031 | -0.96 | -3.30 | 27.15 | 28.2031 | 27.15 | 1213 |
| 1722638100 | 29.1657 | -0.88 | -2.93 | 29.26 | 29.26 | 28.995 | 4530 |
| 1722551700 | 30.0452 | -0.59 | -1.93 | 30.96 | 30.96 | 30.03 | 1163 |
| 1722465300 | 30.6371 | 1.05 | 3.55 | 30.47 | 30.6371 | 30.47 | 273 |
| 1722378900 | 29.5854 | -0.44 | -1.48 | 30.24 | 30.24 | 29.5 | 4717 |
| 1722292500 | 30.029 | 0.03 | 0.11 | 30.14 | 30.14 | 30.029 | 83 |
| 1722033300 | 29.9949 | 0.2 | 0.67 | 30.17 | 30.17 | 29.9949 | 283 |
| 1721946900 | 29.7938 | -0.35 | -1.17 | 30.18 | 30.18 | 29.7938 | 792 |
| 1721860500 | 30.1472 | -1.32 | -4.21 | 31.48 | 31.48 | 30.1472 | 447 |
| 1721774100 | 31.4711 | 0.07 | 0.22 | 31.51 | 31.51 | 31.4711 | 113 |
| 1721687700 | 31.4012 | 0.59 | 1.90 | 31.31 | 31.47 | 31.31 | 415 |
| 1721428500 | 30.8147 | -0.21 | -0.68 | 31.05 | 31.05 | 30.81 | 1647 |
| 1721342100 | 31.0261 | -0.27 | -0.86 | 31.6 | 31.6 | 30.8048 | 1529 |
| 1721255700 | 31.295 | -1.11 | -3.42 | 31.76 | 31.76 | 31.2699 | 7781 |
| 1721169300 | 32.4045 | -0 | -0.01 | 32.64 | 32.64 | 32.2779 | 4176 |
| 1721082900 | 32.4069 | -0.01 | -0.04 | 33.31 | 33.31 | 32.33 | 4824 |
| 1720823700 | 32.4195 | 0.08 | 0.25 | 32.7 | 32.74 | 32.34 | 2924 |
| 1720737300 | 32.3386 | -0.75 | -2.26 | 33.17 | 33.17 | 32.3386 | 344 |
| 1720650900 | 33.0863 | 0.37 | 1.13 | 32.909999 | 33.0863 | 32.799999 | 280 |
| 1720564500 | 32.7169 | 0.02 | 0.05 | 32.7169 | 32.7169 | 32.7169 | 23 |
| 1720478100 | 32.700899 | -0 | -0.01 | 32.95 | 32.95 | 32.700899 | 654 |
| 1720218900 | 32.704099 | 0.29 | 0.88 | 32.68 | 32.704099 | 32.68 | 189 |
| 1720040640 | 32.4184 | 0.3 | 0.95 | 32.17 | 32.4184 | 32.17 | 397 |
| 1719959700 | 32.113799 | 0.2 | 0.62 | 32.113799 | 32.113799 | 32.113799 | 148 |
| 1719873300 | 31.9144 | -0.04 | -0.12 | 31.6947 | 31.9144 | 31.64 | 1290 |
| 1719614100 | 31.9529 | 0 | 0.00 | 31.9529 | 31.9529 | 31.9529 | 0 |
| 1719527700 | 31.9529 | 0.01 | 0.03 | 31.98 | 32.06 | 31.8819 | 12173 |
| 1719441300 | 31.9428 | 0.16 | 0.50 | 31.9428 | 31.9428 | 31.9428 | 132 |
| 1719354900 | 31.7851 | 0.48 | 1.52 | 31.59 | 31.7851 | 31.31 | 778 |
| 1719268500 | 31.31 | -0.48 | -1.51 | 31.62 | 31.62 | 31.31 | 745 |
| 1719009300 | 31.791 | -0.12 | -0.39 | 31.93 | 31.93 | 31.791 | 12 |
| 1718922900 | 31.9154 | -0.3 | -0.93 | 32.439999 | 32.439999 | 31.9154 | 585 |
| 1718750100 | 32.2139 | 0.14 | 0.43 | 32.009999 | 32.2139 | 32.009999 | 291 |
| 1718663700 | 32.0766 | 0.29 | 0.93 | 31.92 | 32.0766 | 31.92 | 30 |
| 1718404500 | 31.7823 | 0.02 | 0.05 | 31.75 | 31.79 | 31.75 | 193 |
| 1718318100 | 31.7656 | 0.18 | 0.57 | 31.9 | 31.9 | 31.61 | 320 |
| 1718231700 | 31.5846 | 0.58 | 1.88 | 31.47 | 31.615 | 31.47 | 346 |
| 1718145300 | 31.0004 | 0.18 | 0.58 | 31.0004 | 31.0004 | 31.0004 | 30 |
| 1718058900 | 30.8224 | 0.21 | 0.69 | 30.47 | 30.8224 | 30.47 | 1323 |
| 1717799700 | 30.6125 | -0.07 | -0.23 | 30.65 | 30.65 | 30.6125 | 1045 |
| 1717713300 | 30.6833 | -0.05 | -0.16 | 30.84 | 30.84 | 30.65 | 505 |
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
