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 | 0.65 | 2.09272376046 | 31.06 | 32.05 | 30.8701 | 767 | 31.39109838 | SP |
| 4 | 0.34 | 1.08383806184 | 31.37 | 32.05 | 30.5 | 538 | 31.21921762 | SP |
| 12 | 1.38 | 4.54995054402 | 30.33 | 32.31 | 30.1503 | 7011 | 31.36396126 | SP |
| 26 | 2.52 | 8.63309352518 | 29.19 | 32.31 | 28.48 | 3828 | 31.16875735 | SP |
| 52 | 2.64 | 9.08152734778 | 29.07 | 32.31 | 25.75 | 2550 | 30.44468796 | SP |
| 156 | -0.21 | -0.657894736842 | 31.92 | 36.83 | 21.99 | 1943 | 29.22556593 | SP |
| 260 | 6.77 | 27.1451483561 | 24.94 | 36.83 | 21.99 | 1649 | 29.27294216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 31.6 | -0.21 | -0.67 | 32.049999 | 32.049999 | 31.6 | 244 |
| 1720823700 | 31.813 | 0.42 | 1.35 | 31.86 | 31.86 | 31.813 | 148 |
| 1720737300 | 31.39 | 0.03 | 0.09 | 31.25 | 31.64 | 31.25 | 3140 |
| 1720650900 | 31.3604 | 0.39 | 1.26 | 31.3604 | 31.3604 | 31.3604 | 43 |
| 1720564500 | 30.97 | -0.15 | -0.48 | 31.06 | 31.06 | 30.8701 | 258 |
| 1720478100 | 31.12 | -0.1 | -0.31 | 31.45 | 31.45 | 31.12 | 1170 |
| 1720218900 | 31.218 | 0.19 | 0.62 | 31.095 | 31.218 | 31.095 | 931 |
| 1720040640 | 31.025 | 0.27 | 0.89 | 31.04 | 31.04 | 31.025 | 131 |
| 1719959700 | 30.75 | 0.12 | 0.39 | 30.53 | 30.75 | 30.53 | 11 |
| 1719873300 | 30.63 | 0.13 | 0.43 | 30.67 | 30.67 | 30.5 | 19 |
| 1719614100 | 30.5 | -0.08 | -0.26 | 30.465 | 30.5501 | 30.465 | 314 |
| 1719527700 | 30.58 | -0.61 | -1.94 | 30.82 | 30.82 | 30.58 | 141 |
| 1719441300 | 31.1863 | -0.21 | -0.68 | 31.21 | 31.21 | 31.1863 | 5 |
| 1719354900 | 31.4 | 0.17 | 0.53 | 31.28 | 31.4 | 31.28 | 210 |
| 1719268500 | 31.2331 | 0.25 | 0.82 | 31.2902 | 31.2903 | 31.2331 | 373 |
| 1719009300 | 30.98 | -0.24 | -0.77 | 30.96 | 31.07 | 30.96 | 1935 |
| 1718922900 | 31.22 | -0.04 | -0.13 | 31.45 | 31.45 | 31.22 | 145 |
| 1718750100 | 31.26 | 0.12 | 0.39 | 31.37 | 31.37 | 31.075 | 244 |
| 1718663700 | 31.14 | 0.14 | 0.45 | 30.92 | 31.14 | 30.92 | 415 |
| 1718404500 | 31 | -0.29 | -0.94 | 31.07 | 31.07 | 31 | 98 |
| 1718318100 | 31.2948 | -0.37 | -1.15 | 31.1 | 31.2948 | 31.1 | 437 |
| 1718231700 | 31.66 | 0.24 | 0.76 | 31.8 | 31.9253 | 31.63 | 2771 |
| 1718145300 | 31.42 | -0.36 | -1.13 | 31.41 | 31.42 | 31.23 | 472 |
| 1718058900 | 31.78 | 0.1 | 0.32 | 31.89 | 31.89 | 31.46 | 180 |
| 1717799700 | 31.68 | -0.37 | -1.16 | 31.72 | 31.72 | 31.63 | 2481 |
| 1717713300 | 32.0525 | 0 | 0.01 | 31.97 | 32.0525 | 31.97 | 107 |
| 1717626900 | 32.049999 | 0.26 | 0.82 | 31.95 | 32.049999 | 31.69 | 114 |
| 1717540500 | 31.79 | -0.01 | -0.05 | 32.14 | 32.14 | 31.64 | 242 |
| 1717454100 | 31.8047 | 0.08 | 0.26 | 31.74 | 31.84 | 31.65 | 418 |
| 1717194900 | 31.721 | 0.31 | 0.99 | 31.53 | 31.721 | 31.53 | 66 |
| 1717108500 | 31.41 | 0.2 | 0.65 | 31.32 | 31.41 | 31.32 | 56 |
| 1717022100 | 31.2066 | -0.47 | -1.49 | 31.4 | 31.4 | 31.15 | 7297 |
| 1716935700 | 31.68 | -0.08 | -0.25 | 31.845 | 31.845 | 31.68 | 9 |
| 1716590100 | 31.76 | 0.35 | 1.10 | 31.605 | 31.76 | 31.605 | 103 |
| 1716503700 | 31.415 | -0.21 | -0.65 | 32.159999 | 32.159999 | 31.415 | 308 |
| 1716417300 | 31.62 | -0.27 | -0.84 | 31.95 | 31.95 | 31.431 | 977 |
| 1716330900 | 31.8894 | -0.13 | -0.41 | 31.9 | 31.9 | 31.83 | 9 |
| 1716244500 | 32.02 | 0.06 | 0.17 | 32.31 | 32.31 | 31.99 | 351 |
| 1715985300 | 31.9648 | 0.06 | 0.20 | 32 | 32 | 31.92 | 38 |
| 1715898900 | 31.9 | -0.07 | -0.22 | 31.97 | 31.97 | 31.9 | 41 |
| 1715812500 | 31.9693 | 0.32 | 1.00 | 31.93 | 31.9693 | 31.93 | 125 |
| 1715726100 | 31.654 | 0.19 | 0.62 | 31.63 | 31.654 | 31.59 | 141 |
| 1715639700 | 31.46 | 0.13 | 0.41 | 31.78 | 31.78 | 31.34 | 646 |
| 1715380500 | 31.33 | -0.11 | -0.35 | 31.38 | 31.38 | 31.33 | 615 |
| 1715294100 | 31.44 | 0.19 | 0.61 | 31.26 | 31.44 | 31.26 | 293207 |
| 1715207700 | 31.25 | -0.01 | -0.03 | 31.41 | 31.41 | 31.13 | 696 |
| 1715121300 | 31.2604 | 0.03 | 0.10 | 31.33 | 31.33 | 31.2604 | 66 |
| 1715034900 | 31.23 | 0.16 | 0.53 | 31.38 | 31.38 | 31.1045 | 6902 |
| 1714775700 | 31.0656 | 0.5 | 1.62 | 30.7 | 31.1486 | 30.7 | 59706 |
| 1714689300 | 30.57 | 0.33 | 1.10 | 30.24 | 30.57 | 30.24 | 245 |
| 1714602900 | 30.238 | -0.04 | -0.12 | 30.1503 | 30.238 | 30.1503 | 272 |
| 1714516500 | 30.2749 | -0.32 | -1.03 | 30.7 | 30.7 | 30.2749 | 1081 |
| 1714430100 | 30.59 | 0.09 | 0.30 | 30.8 | 30.8 | 30.51 | 2656 |
| 1714170900 | 30.5 | 0.19 | 0.61 | 30.47 | 30.5 | 30.47 | 5 |
| 1714084500 | 30.3147 | -0.22 | -0.73 | 30.3147 | 30.3147 | 30.3147 | 34 |
| 1713998100 | 30.5372 | -0.09 | -0.30 | 30.5372 | 30.5372 | 30.5372 | 4 |
| 1713911700 | 30.63 | 0.41 | 1.37 | 30.33 | 30.63 | 30.33 | 10 |
| 1713825300 | 30.2163 | 0.32 | 1.08 | 30.33 | 30.33 | 30.2163 | 4060 |
| 1713566100 | 29.8938 | -0.01 | -0.02 | 29.91 | 29.98 | 29.8938 | 253 |
| 1713479700 | 29.9006 | -0.09 | -0.31 | 30.33 | 30.33 | 29.9006 | 510 |
| 1713393300 | 29.9931 | -0.02 | -0.08 | 30 | 30.16 | 29.91 | 7358 |
| 1713306900 | 30.0162 | -0.26 | -0.85 | 30.0162 | 30.0162 | 30.0162 | 71 |
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
