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 | 0.1469 | 0.475712435233 | 30.88 | 31.07 | 30.5496 | 110 | 30.87879563 | SP |
| 4 | -0.4731 | -1.5019047619 | 31.5 | 32.22 | 30.5496 | 95 | 31.43468228 | SP |
| 12 | 0.6769 | 2.23031301483 | 30.35 | 32.22 | 30.35 | 454 | 31.10728256 | SP |
| 26 | 2.2269 | 7.73229166667 | 28.8 | 32.22 | 28.5329 | 409 | 30.46798221 | SP |
| 52 | 6.3769 | 25.8697768763 | 24.65 | 32.22 | 24.3235 | 584 | 28.45898636 | SP |
| 156 | 6.3769 | 25.8697768763 | 24.65 | 32.22 | 24.3235 | 584 | 28.45898636 | SP |
| 260 | 6.3769 | 25.8697768763 | 24.65 | 32.22 | 24.3235 | 584 | 28.45898636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 31.0269 | 0.03 | 0.09 | 31.0269 | 31.0269 | 31.0269 | 71 |
| 1722292500 | 30.9979 | 0.05 | 0.15 | 31.02 | 31.07 | 30.9979 | 275 |
| 1722033300 | 30.95 | 0.4 | 1.31 | 30.84 | 30.95 | 30.84 | 51 |
| 1721946900 | 30.5496 | -0.1 | -0.33 | 30.66 | 30.82 | 30.5496 | 121 |
| 1721860500 | 30.6508 | -0.67 | -2.14 | 30.88 | 30.88 | 30.6508 | 31 |
| 1721774100 | 31.3221 | 0.33 | 1.05 | 31.38 | 31.38 | 31.3221 | 15 |
| 1721687700 | 30.9956 | 0 | 0.00 | 31.36 | 31.37 | 30.9956 | 66 |
| 1721428500 | 30.9956 | -0.25 | -0.79 | 30.9956 | 30.9956 | 30.9956 | 3 |
| 1721342100 | 31.2418 | -0.32 | -1.01 | 31.2418 | 31.2418 | 31.2418 | 9 |
| 1721255700 | 31.56 | -0.6 | -1.86 | 31.68 | 31.68 | 31.56 | 114 |
| 1721169300 | 32.158299 | 0.19 | 0.59 | 32.06 | 32.158299 | 32.06 | 3 |
| 1721082900 | 31.97 | -0.06 | -0.19 | 32.119999 | 32.119999 | 31.97 | 229 |
| 1720823700 | 32.03 | 0.11 | 0.36 | 31.95 | 32.03 | 31.95 | 18 |
| 1720737300 | 31.9164 | -0.16 | -0.49 | 32.22 | 32.22 | 31.9164 | 36 |
| 1720650900 | 32.0749 | 0.37 | 1.17 | 32.0749 | 32.0749 | 32.0749 | 0 |
| 1720564500 | 31.7042 | -0.03 | -0.10 | 31.73 | 31.73 | 31.7042 | 64 |
| 1720478100 | 31.7365 | 0.02 | 0.08 | 31.8 | 31.8 | 31.7365 | 184 |
| 1720218900 | 31.7115 | 0.19 | 0.59 | 31.67 | 31.7115 | 31.67 | 325 |
| 1720040640 | 31.5243 | 0.07 | 0.23 | 31.5 | 31.5243 | 31.5 | 101 |
| 1719959700 | 31.4524 | 0.17 | 0.56 | 31.24 | 31.4524 | 31.19 | 4261 |
| 1719873300 | 31.2782 | 0.02 | 0.08 | 31.28 | 31.28 | 31.2782 | 20 |
| 1719614100 | 31.2535 | -0.08 | -0.26 | 31.25 | 31.2535 | 31.25 | 105 |
| 1719527700 | 31.3355 | 0.01 | 0.04 | 31.33 | 31.3355 | 31.33 | 5 |
| 1719441300 | 31.3228 | -0.01 | -0.04 | 31.25 | 31.3228 | 31.2357 | 1000 |
| 1719354900 | 31.3347 | 0.1 | 0.33 | 31.33 | 31.3347 | 31.33 | 5 |
| 1719268500 | 31.2329 | -0.01 | -0.02 | 31.31 | 31.31 | 31.2329 | 60 |
| 1719009300 | 31.24 | 0.03 | 0.08 | 31.19 | 31.24 | 31.19 | 138 |
| 1718922900 | 31.2147 | 0.06 | 0.19 | 31.26 | 31.26 | 31.21 | 718 |
| 1718750100 | 31.155 | -0.04 | -0.14 | 31.2 | 31.2 | 31.13 | 1042 |
| 1718663700 | 31.1982 | 0.16 | 0.52 | 30.69 | 31.24 | 30.69 | 784 |
| 1718404500 | 31.0373 | -0.19 | -0.60 | 31.02 | 31.04 | 30.99 | 206 |
| 1718318100 | 31.2244 | -0.11 | -0.37 | 31.21 | 31.24 | 31.21 | 716 |
| 1718231700 | 31.3389 | 0.23 | 0.75 | 31.3 | 31.39 | 31.25 | 918 |
| 1718145300 | 31.1055 | 0 | 0.00 | 30.98 | 31.13 | 30.98 | 942 |
| 1718058900 | 31.1046 | 0.05 | 0.17 | 31.17 | 31.17 | 31.1 | 555 |
| 1717799700 | 31.0503 | -0.1 | -0.31 | 31.11 | 31.12 | 31.0503 | 1817 |
| 1717713300 | 31.1457 | 0 | 0.00 | 31.22 | 31.22 | 31.1457 | 450 |
| 1717626900 | 31.1452 | 0.32 | 1.04 | 31.11 | 31.16 | 31.11 | 1035 |
| 1717540500 | 30.824 | -0.01 | -0.04 | 30.68 | 30.824 | 30.68 | 118 |
| 1717454100 | 30.8375 | 0.05 | 0.18 | 31.31 | 31.31 | 30.625 | 1912 |
| 1717194900 | 30.7831 | 0.17 | 0.55 | 30.51 | 30.7831 | 30.51 | 312 |
| 1717108500 | 30.6135 | -0.14 | -0.46 | 30.7 | 30.7 | 30.61 | 2358 |
| 1717022100 | 30.7547 | -0.25 | -0.80 | 30.82 | 30.83 | 30.7547 | 1147 |
| 1716935700 | 31.0016 | -0.01 | -0.03 | 31.0016 | 31.0016 | 31.0016 | 23 |
| 1716590100 | 31.0122 | 0.24 | 0.79 | 31.0122 | 31.0122 | 31.0122 | 100 |
| 1716503700 | 30.7686 | -0.25 | -0.81 | 30.7686 | 30.7686 | 30.7686 | 77 |
| 1716417300 | 31.02 | -0.05 | -0.15 | 31 | 31.02 | 31 | 22 |
| 1716330900 | 31.0653 | 0.06 | 0.19 | 31.0146 | 31.0653 | 31.0146 | 817 |
| 1716244500 | 31.0078 | 0.02 | 0.06 | 32.13 | 32.13 | 31.0078 | 78 |
| 1715985300 | 30.9894 | -0.03 | -0.09 | 30.9894 | 30.9894 | 30.9894 | 25 |
| 1715898900 | 31.0183 | -0 | -0.01 | 31.0183 | 31.0183 | 31.0183 | 0 |
| 1715812500 | 31.02 | 0.27 | 0.88 | 30.61 | 31.02 | 30.61 | 345 |
| 1715726100 | 30.7506 | 0.2 | 0.67 | 30.7506 | 30.7506 | 30.7506 | 1 |
| 1715639700 | 30.5458 | -0.05 | -0.15 | 30.5458 | 30.5458 | 30.5458 | 0 |
| 1715380500 | 30.5917 | 0.04 | 0.15 | 30.5917 | 30.5917 | 30.5917 | 8 |
| 1715294100 | 30.5467 | 0.17 | 0.55 | 30.36 | 30.5467 | 30.35 | 655 |
| 1715207700 | 30.3791 | -0.07 | -0.22 | 30.35 | 30.3791 | 30.35 | 26 |
| 1715121300 | 30.4449 | 0.08 | 0.25 | 30.4449 | 30.4449 | 30.4449 | 2 |
| 1715034900 | 30.3683 | 0.3 | 1.01 | 30.4 | 30.4 | 30.34 | 24 |
| 1714775700 | 30.0659 | 0.38 | 1.28 | 30.33 | 30.33 | 30.0659 | 89 |
| 1714689300 | 29.6859 | 0.3 | 1.03 | 29.56 | 29.6859 | 29.56 | 321 |
| 1714602900 | 29.3836 | 0.01 | 0.04 | 29.4 | 29.41 | 29.3836 | 176 |
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
