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 | 0.4728 | 1.50669216061 | 31.38 | 31.93 | 31.38 | 3947 | 31.60709579 | SP |
| 4 | 1.0828 | 3.5190120247 | 30.77 | 31.93 | 28.88 | 6843 | 30.29910478 | SP |
| 12 | 2.5328 | 8.63847203274 | 29.32 | 32.3341 | 28.88 | 3951 | 30.63781833 | SP |
| 26 | 2.4728 | 8.41660993873 | 29.38 | 32.3341 | 28.37 | 4539 | 30.2245464 | SP |
| 52 | 6.6328 | 26.2997620936 | 25.22 | 32.3341 | 22.99 | 11822 | 26.64545793 | SP |
| 156 | 6.6328 | 26.2997620936 | 25.22 | 32.3341 | 22.99 | 11822 | 26.64545793 | SP |
| 260 | 6.6328 | 26.2997620936 | 25.22 | 32.3341 | 22.99 | 11822 | 26.64545793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 31.8528 | 0.46 | 1.47 | 31.82 | 31.8528 | 31.74 | 4551 |
| 1724366100 | 31.39 | -0.48 | -1.50 | 31.93 | 31.93 | 31.39 | 6315 |
| 1724279700 | 31.8696 | 0.17 | 0.53 | 31.82 | 31.87 | 31.69 | 6465 |
| 1724193300 | 31.7006 | -0.06 | -0.20 | 31.73 | 31.73 | 31.7006 | 1081 |
| 1724106900 | 31.7655 | 0.37 | 1.16 | 31.4941 | 31.7655 | 31.45 | 2160 |
| 1723847700 | 31.4 | -0.01 | -0.02 | 31.23 | 31.51 | 31.23 | 3725 |
| 1723761300 | 31.4061 | 0.58 | 1.89 | 31.28 | 31.49 | 31.28 | 2220 |
| 1723674900 | 30.8236 | 0.13 | 0.44 | 30.85 | 30.85 | 30.79 | 1222 |
| 1723588500 | 30.6896 | 0.72 | 2.41 | 30.395 | 30.6896 | 30.395 | 1826 |
| 1723502100 | 29.9673 | -0.11 | -0.35 | 29.97 | 29.97 | 29.9091 | 3514 |
| 1723242900 | 30.0739 | 0.13 | 0.45 | 29.83 | 30.0739 | 29.83 | 82641 |
| 1723156500 | 29.94 | 0.88 | 3.04 | 29.46 | 29.94 | 29.46 | 3365 |
| 1723070100 | 29.0563 | -0.24 | -0.83 | 29.92 | 29.92 | 29.0563 | 4671 |
| 1722983700 | 29.2983 | 0.35 | 1.20 | 29.26 | 29.74 | 29.26 | 3294 |
| 1722897300 | 28.9498 | -0.89 | -2.99 | 28.88 | 29.24 | 28.88 | 2348 |
| 1722638100 | 29.8435 | -0.8 | -2.60 | 30.71 | 30.71 | 29.58 | 2805 |
| 1722551700 | 30.6397 | -0.74 | -2.35 | 31.6 | 31.6 | 30.56 | 2712 |
| 1722465300 | 31.3757 | 0.57 | 1.84 | 31.35 | 31.42 | 31.35 | 608 |
| 1722378900 | 30.81 | -0.1 | -0.32 | 31 | 31 | 30.76 | 443 |
| 1722292500 | 30.91 | 0.1 | 0.31 | 30.95 | 30.99 | 30.88 | 3088 |
| 1722033300 | 30.8143 | 0.29 | 0.96 | 30.77 | 30.85 | 30.76 | 2361 |
| 1721946900 | 30.52 | 0.06 | 0.20 | 30.53 | 30.75 | 30.52 | 885 |
| 1721860500 | 30.46 | -1 | -3.18 | 31.1 | 31.1 | 30.46 | 856 |
| 1721774100 | 31.459 | 0.02 | 0.06 | 32.13 | 32.13 | 31.459 | 332 |
| 1721687700 | 31.44 | 0.41 | 1.32 | 31.61 | 31.61 | 31.41 | 1044 |
| 1721428500 | 31.0311 | -0.18 | -0.57 | 31.21 | 31.21 | 31.01 | 2843 |
| 1721342100 | 31.2099 | -0.31 | -0.98 | 31.57 | 31.57 | 31.205 | 2131 |
| 1721255700 | 31.52 | -0.81 | -2.52 | 31.84 | 31.84 | 31.52 | 5279 |
| 1721169300 | 32.3341 | 0.32 | 1.00 | 32.25 | 32.3341 | 32.25 | 505 |
| 1721082900 | 32.0133 | 0.09 | 0.29 | 32.06 | 32.08 | 32.0133 | 1656 |
| 1720823700 | 31.9193 | 0.19 | 0.61 | 32.14 | 32.14 | 31.9193 | 644 |
| 1720737300 | 31.7268 | -0.22 | -0.70 | 32.14 | 32.14 | 31.65 | 11707 |
| 1720650900 | 31.9513 | 0.27 | 0.87 | 32.06 | 32.06 | 31.74 | 915 |
| 1720564500 | 31.6771 | -0.04 | -0.11 | 31.8 | 31.8 | 31.6771 | 451 |
| 1720478100 | 31.7133 | -0 | -0.00 | 31.65 | 31.76 | 31.63 | 5102 |
| 1720218900 | 31.7148 | 0.16 | 0.52 | 32.27 | 32.27 | 31.6275 | 1066 |
| 1720040640 | 31.5519 | 0.11 | 0.35 | 31.48 | 31.5519 | 31.48 | 4206 |
| 1719959700 | 31.4425 | 0.21 | 0.68 | 31.23 | 31.4425 | 31.2 | 1285 |
| 1719873300 | 31.2298 | 0.05 | 0.16 | 31.05 | 31.23 | 31.05 | 7936 |
| 1719614100 | 31.1801 | 0 | 0.00 | 31.1801 | 31.1801 | 31.1801 | 0 |
| 1719527700 | 31.1801 | 0.07 | 0.22 | 31.2 | 31.2 | 31.1801 | 327 |
| 1719441300 | 31.1132 | 0.15 | 0.49 | 31 | 31.1132 | 31 | 394 |
| 1719354900 | 30.96 | 0.12 | 0.39 | 30.86 | 31 | 30.86 | 3633 |
| 1719268500 | 30.84 | -0.14 | -0.45 | 30.985 | 31.1 | 30.84 | 5977 |
| 1719009300 | 30.98 | -0.04 | -0.13 | 30.94 | 30.98 | 30.89 | 3344 |
| 1718922900 | 31.02 | -0.07 | -0.23 | 31.45 | 31.45 | 30.97 | 1782 |
| 1718750100 | 31.09 | -0.04 | -0.11 | 31.08 | 31.21 | 31.08 | 1658 |
| 1718663700 | 31.1256 | 0.31 | 0.99 | 30.83 | 31.1256 | 30.83 | 5806 |
| 1718404500 | 30.82 | -0.12 | -0.39 | 30.73 | 31.28 | 30.73 | 639 |
| 1718318100 | 30.94 | -0.16 | -0.53 | 31.18 | 31.18 | 30.86 | 923 |
| 1718231700 | 31.1045 | 0.44 | 1.44 | 31.14 | 31.19 | 31.1045 | 1221 |
| 1718145300 | 30.662 | 0.16 | 0.54 | 30.46 | 30.662 | 30.46 | 323 |
| 1718058900 | 30.4982 | 0.14 | 0.44 | 30.43 | 30.4982 | 30.4 | 1653 |
| 1717799700 | 30.3632 | -0.1 | -0.31 | 30.34 | 30.47 | 30.34 | 1750 |
| 1717713300 | 30.4591 | 0.06 | 0.20 | 30.54 | 30.54 | 30.41 | 2703 |
| 1717626900 | 30.3984 | 0.49 | 1.63 | 30.26 | 30.42 | 30.26 | 1777 |
| 1717540500 | 29.9111 | 0.04 | 0.14 | 29.74 | 30 | 29.74 | 432 |
| 1717454100 | 29.8691 | 0.09 | 0.31 | 29.7 | 29.8691 | 29.63 | 5658 |
| 1717194900 | 29.7778 | 0.18 | 0.60 | 29.32 | 29.7778 | 29.32 | 573 |
| 1717108500 | 29.6 | -0.43 | -1.43 | 29.85 | 29.85 | 29.6 | 90 |
| 1717022100 | 30.03 | -0.28 | -0.92 | 29.99 | 30.18 | 29.97 | 374 |
| 1716935700 | 30.31 | 0.05 | 0.18 | 30.34 | 30.34 | 30.0892 | 7844 |
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
