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 | 1.06 | 3.44379467186 | 30.78 | 31.84 | 30.6 | 64 | 30.95724219 | SP |
| 4 | 0.07 | 0.220333648096 | 31.77 | 32.33 | 30.44 | 254 | 31.62923495 | SP |
| 12 | 2.6685 | 9.14762696467 | 29.1715 | 32.33 | 27.66 | 330 | 30.4340796 | SP |
| 26 | 0.78 | 2.51126851256 | 31.06 | 32.33 | 27.66 | 403 | 29.88530275 | SP |
| 52 | 5.99 | 23.1721470019 | 25.85 | 33 | 23.76 | 416 | 30.28675435 | SP |
| 156 | 6.1193 | 23.7913431594 | 25.7207 | 33 | 23.76 | 404 | 29.72578381 | SP |
| 260 | 6.1193 | 23.7913431594 | 25.7207 | 33 | 23.76 | 404 | 29.72578381 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 31.6021 | 0.3 | 0.97 | 31.34 | 31.6021 | 31.34 | 75 |
| 1726266900 | 31.3 | 0.15 | 0.48 | 31.18 | 31.3 | 31.18 | 2 |
| 1726180500 | 31.15 | 0.43 | 1.40 | 31.15 | 31.15 | 31.15 | 21 |
| 1726094100 | 30.72 | 0.12 | 0.39 | 30.6 | 30.72 | 30.6 | 208 |
| 1726007700 | 30.6 | -0.1 | -0.33 | 30.6 | 30.6 | 30.6 | 11 |
| 1725921300 | 30.7 | 0.26 | 0.85 | 30.75 | 30.75 | 30.69 | 427 |
| 1725662100 | 30.44 | -0.65 | -2.09 | 30.44 | 30.44 | 30.44 | 44 |
| 1725575700 | 31.0899 | 0.06 | 0.19 | 31.0899 | 31.0899 | 31.0899 | 35 |
| 1725489300 | 31.03 | -0.44 | -1.40 | 30.935 | 31.03 | 30.935 | 59 |
| 1725402900 | 31.47 | -0.61 | -1.90 | 31.57 | 31.6138 | 31.44 | 1916 |
| 1725057300 | 32.08 | 0.15 | 0.47 | 32.25 | 32.25 | 32.08 | 473 |
| 1724970900 | 31.93 | 0.04 | 0.13 | 31.95 | 31.95 | 31.93 | 1 |
| 1724884500 | 31.89 | -0.44 | -1.36 | 32.259999 | 32.259999 | 31.89 | 1 |
| 1724798100 | 32.33 | 0.15 | 0.46 | 32.21 | 32.33 | 32.21 | 427 |
| 1724711700 | 32.1831 | -0.15 | -0.45 | 32.27 | 32.27 | 32.1831 | 131 |
| 1724452500 | 32.33 | 0.49 | 1.53 | 32.15 | 32.33 | 32.15 | 415 |
| 1724366100 | 31.843 | -0.29 | -0.89 | 32.299999 | 32.299999 | 31.843 | 289 |
| 1724279700 | 32.13 | 0.37 | 1.16 | 31.83 | 32.13 | 31.83 | 149 |
| 1724193300 | 31.76 | 0.01 | 0.03 | 31.77 | 31.77 | 31.76 | 128 |
| 1724106900 | 31.75 | 0.5 | 1.61 | 31.33 | 31.75 | 31.33 | 509 |
| 1723847700 | 31.2468 | 0.02 | 0.05 | 31.14 | 31.2468 | 31.14 | 80 |
| 1723761300 | 31.23 | 0.49 | 1.59 | 31.1 | 31.23 | 31.1 | 35 |
| 1723674900 | 30.74 | 0.05 | 0.16 | 30.69 | 30.8 | 30.69 | 315 |
| 1723588500 | 30.69 | 0.72 | 2.40 | 30.69 | 30.69 | 30.69 | 208 |
| 1723502100 | 29.97 | -0.28 | -0.93 | 30.27 | 30.27 | 29.97 | 164 |
| 1723242900 | 30.25 | 0.53 | 1.78 | 29.86 | 30.25 | 29.86 | 542 |
| 1723156500 | 29.72 | 0.7 | 2.41 | 29.3 | 29.7498 | 29.3 | 558 |
| 1723070100 | 29.02 | 0.46 | 1.61 | 29.28 | 29.28 | 29.02 | 293 |
| 1722983700 | 28.5593 | 0.43 | 1.53 | 28.28 | 28.6294 | 28.28 | 462 |
| 1722897300 | 28.13 | -0.89 | -3.07 | 27.82 | 28.392 | 27.82 | 746 |
| 1722638100 | 29.02 | -0.57 | -1.93 | 29.11 | 29.11 | 28.57 | 887 |
| 1722551700 | 29.59 | -0.95 | -3.12 | 30.24 | 30.24 | 29.59 | 179 |
| 1722465300 | 30.5428 | 0.31 | 1.03 | 30.51 | 30.5428 | 30.51 | 5 |
| 1722378900 | 30.23 | 0.35 | 1.17 | 30.19 | 30.23 | 29.92 | 216 |
| 1722292500 | 29.88 | -0.23 | -0.76 | 30.17 | 30.17 | 29.88 | 105 |
| 1722033300 | 30.11 | 0.38 | 1.28 | 30.07 | 30.11 | 30.07 | 716 |
| 1721946900 | 29.73 | 0.04 | 0.13 | 30.19 | 30.19 | 29.73 | 207 |
| 1721860500 | 29.69 | -0.65 | -2.14 | 30.08 | 30.08 | 29.69 | 309 |
| 1721774100 | 30.34 | 0.24 | 0.80 | 30.08 | 30.4385 | 30.08 | 212 |
| 1721687700 | 30.1 | 0.02 | 0.07 | 30.28 | 30.28 | 29.96 | 1140 |
| 1721428500 | 30.08 | -0.05 | -0.17 | 30.13 | 30.13 | 30.01 | 427 |
| 1721342100 | 30.13 | -0.68 | -2.21 | 30.88 | 30.88 | 30.13 | 7 |
| 1721255700 | 30.8105 | -0.54 | -1.71 | 30.74 | 30.8105 | 30.7 | 1258 |
| 1721169300 | 31.3456 | 0.37 | 1.18 | 31.06 | 31.3456 | 31.06 | 50 |
| 1721082900 | 30.98 | 0.36 | 1.18 | 30.7 | 30.98 | 30.7 | 486 |
| 1720823700 | 30.62 | 0.21 | 0.69 | 30.46 | 30.62 | 30.46 | 41 |
| 1720737300 | 30.41 | 0.19 | 0.64 | 30.36 | 30.41 | 30.36 | 312 |
| 1720650900 | 30.2158 | 0.03 | 0.09 | 30 | 30.2158 | 30 | 6 |
| 1720564500 | 30.19 | -0.41 | -1.34 | 30.63 | 30.63 | 30.1847 | 783 |
| 1720478100 | 30.6 | -0.08 | -0.26 | 30.71 | 30.71 | 30.49 | 227 |
| 1720218900 | 30.68 | 0.11 | 0.36 | 30.48 | 30.68 | 30.48 | 149 |
| 1720040640 | 30.57 | 0.22 | 0.72 | 30.34 | 30.57 | 30.34 | 103 |
| 1719959700 | 30.35 | 0.15 | 0.50 | 30.12 | 30.35 | 30.12 | 30 |
| 1719873300 | 30.2 | 0.08 | 0.27 | 30.26 | 30.26 | 30.2 | 451 |
| 1719614100 | 30.12 | 0.08 | 0.27 | 30.06 | 30.12 | 30.06 | 154 |
| 1719527700 | 30.04 | 0.9 | 3.09 | 29.17 | 30.04 | 29.17 | 99 |
| 1719441300 | 29.1403 | -0.01 | -0.02 | 29.05 | 29.1403 | 29.05 | 117 |
| 1719354900 | 29.1453 | 0.15 | 0.50 | 29.1715 | 29.1715 | 29.1453 | 308 |
| 1719268500 | 29 | 0.01 | 0.03 | 28.95 | 29.1572 | 28.95 | 908 |
| 1719009300 | 28.99 | 0.3 | 1.05 | 28.67 | 28.99 | 28.67 | 213 |
| 1718922900 | 28.69 | -0.21 | -0.73 | 28.7 | 28.7476 | 28.69 | 154 |
| 1718750100 | 28.9 | -0.06 | -0.21 | 28.98 | 28.98 | 28.85 | 309 |
| 1718663700 | 28.96 | -0.03 | -0.10 | 28.84 | 29.03 | 28.84 | 299 |
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
