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 | 0.5282 | 1.6993867794 | 31.0818 | 31.9 | 31.0818 | 2393 | 31.40545198 | SP |
| 4 | 1.28 | 4.22024398286 | 30.33 | 31.9 | 28.55 | 3112 | 30.20955672 | SP |
| 12 | 3.335 | 11.7948717949 | 28.275 | 31.9 | 27.97 | 3819 | 30.14496837 | SP |
| 26 | 3.6 | 12.8525526598 | 28.01 | 31.9 | 26.6884 | 3860 | 29.34434071 | SP |
| 52 | 7.64 | 31.8731748018 | 23.97 | 31.9 | 23.79 | 2989 | 29.03387913 | SP |
| 156 | 7.64 | 31.8731748018 | 23.97 | 31.9 | 23.79 | 2989 | 29.03387913 | SP |
| 260 | 7.64 | 31.8731748018 | 23.97 | 31.9 | 23.79 | 2989 | 29.03387913 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 31.61 | 0.38 | 1.21 | 31.23 | 31.61 | 31.23 | 1079 |
| 1724366100 | 31.2308 | -0.37 | -1.17 | 31.9 | 31.9 | 31.23 | 2586 |
| 1724279700 | 31.6 | 0.18 | 0.57 | 31.36 | 31.6 | 31.36 | 2575 |
| 1724193300 | 31.42 | -0.14 | -0.43 | 31.58 | 31.58 | 31.37 | 5820 |
| 1724106900 | 31.555 | 0.38 | 1.24 | 31.28 | 31.555 | 31.17 | 255 |
| 1723847700 | 31.17 | 0.01 | 0.05 | 31.0818 | 31.17 | 31.0818 | 731 |
| 1723761300 | 31.1553 | 0.59 | 1.92 | 30.906 | 31.18 | 30.906 | 1457 |
| 1723674900 | 30.5694 | 0.07 | 0.23 | 30.355 | 30.6 | 30.355 | 3527 |
| 1723588500 | 30.5 | 0.7 | 2.35 | 30.14 | 30.5 | 30.14 | 2457 |
| 1723502100 | 29.8 | 0 | 0.00 | 29.98 | 29.98 | 29.73 | 4666 |
| 1723242900 | 29.8 | 0.15 | 0.50 | 29.7 | 29.8699 | 29.66 | 3841 |
| 1723156500 | 29.6523 | 0.78 | 2.71 | 29.2 | 29.68 | 29.09 | 1766 |
| 1723070100 | 28.8711 | -0.33 | -1.12 | 29.88 | 29.88 | 28.86 | 5464 |
| 1722983700 | 29.1995 | 0.41 | 1.42 | 29.07 | 29.47 | 29.07 | 2138 |
| 1722897300 | 28.79 | -0.84 | -2.82 | 28.55 | 29.18 | 28.55 | 1633 |
| 1722638100 | 29.6266 | -0.58 | -1.93 | 29.29 | 29.63 | 29.285 | 7824 |
| 1722551700 | 30.21 | -0.73 | -2.35 | 30.94 | 30.94 | 30.0701 | 5552 |
| 1722465300 | 30.9369 | 0.84 | 2.80 | 30.8 | 30.96 | 30.8 | 3763 |
| 1722378900 | 30.0947 | -0.21 | -0.68 | 30.295 | 30.295 | 30.085 | 1006 |
| 1722292500 | 30.3 | -0.04 | -0.15 | 30.55 | 30.55 | 30.3 | 3961 |
| 1722033300 | 30.3449 | 0.45 | 1.51 | 30.33 | 30.41 | 30.33 | 1227 |
| 1721946900 | 29.8939 | 0.06 | 0.20 | 29.88 | 30.37 | 29.79 | 8216 |
| 1721860500 | 29.8357 | -0.89 | -2.88 | 29.93 | 29.95 | 29.8357 | 1398 |
| 1721774100 | 30.7209 | 0.49 | 1.61 | 30.93 | 31.13 | 30.7209 | 5902 |
| 1721687700 | 30.233 | 0 | 0.00 | 30.44 | 30.81 | 30.233 | 100 |
| 1721428500 | 30.233 | -0.26 | -0.84 | 30.5 | 30.5 | 30.233 | 218 |
| 1721342100 | 30.49 | -0.03 | -0.10 | 30.57 | 30.85 | 30.4 | 11668 |
| 1721255700 | 30.52 | -0.73 | -2.34 | 30.84 | 30.84 | 30.52 | 4470 |
| 1721169300 | 31.2528 | 0.38 | 1.24 | 31.13 | 31.2528 | 31.09 | 1070 |
| 1721082900 | 30.8689 | 0.1 | 0.33 | 31 | 31.07 | 30.85 | 1870 |
| 1720823700 | 30.7689 | 0.16 | 0.52 | 30.7 | 30.85 | 30.7 | 347 |
| 1720737300 | 30.61 | -0.22 | -0.70 | 30.99 | 30.99 | 30.61 | 2080 |
| 1720650900 | 30.8255 | 0.24 | 0.78 | 30.74 | 30.8255 | 30.55 | 515 |
| 1720564500 | 30.5877 | -0.04 | -0.13 | 30.78 | 30.78 | 30.55 | 1705 |
| 1720478100 | 30.6266 | -0.09 | -0.30 | 30.94 | 30.98 | 30.61 | 8221 |
| 1720218900 | 30.72 | 0.14 | 0.46 | 30.75 | 30.75 | 30.665 | 356 |
| 1720040640 | 30.579 | 0.27 | 0.89 | 30.36 | 30.6 | 30.33 | 3731 |
| 1719959700 | 30.31 | 0.14 | 0.46 | 30.05 | 30.31 | 30.05 | 1146 |
| 1719873300 | 30.17 | -0.15 | -0.49 | 30.24 | 30.24 | 30.17 | 1387 |
| 1719614100 | 30.3181 | 0.19 | 0.65 | 30.33 | 30.66 | 30.3 | 6513 |
| 1719527700 | 30.1238 | 0.09 | 0.31 | 30.12 | 30.29 | 30.0861 | 19956 |
| 1719441300 | 30.03 | -0.03 | -0.11 | 30.04 | 30.1 | 29.91 | 6343 |
| 1719354900 | 30.063 | 0.16 | 0.53 | 30.12 | 30.12 | 29.9717 | 3634 |
| 1719268500 | 29.9047 | -0.37 | -1.21 | 30.22 | 30.22 | 29.9047 | 3401 |
| 1719009300 | 30.27 | -0.09 | -0.29 | 30.36 | 30.36 | 30.15 | 22941 |
| 1718922900 | 30.3575 | -0.33 | -1.07 | 30.7881 | 30.81 | 30.3 | 3601 |
| 1718750100 | 30.6852 | 0.21 | 0.67 | 30.56 | 30.73 | 30.56 | 4171 |
| 1718663700 | 30.48 | 0.25 | 0.83 | 30.21 | 30.48 | 30.21 | 685 |
| 1718404500 | 30.23 | 0.24 | 0.79 | 30.15 | 30.23 | 30.05 | 11263 |
| 1718318100 | 29.9925 | 0.26 | 0.88 | 29.93 | 29.9925 | 29.79 | 1111 |
| 1718231700 | 29.73 | 0.43 | 1.47 | 29.7 | 29.81 | 29.7 | 1908 |
| 1718145300 | 29.3 | 0.05 | 0.17 | 29.26 | 29.3 | 29.18 | 421 |
| 1718058900 | 29.25 | 0.2 | 0.68 | 28.81 | 29.25 | 28.81 | 288 |
| 1717799700 | 29.0516 | -0.01 | -0.05 | 29.04 | 29.17 | 29.04 | 812 |
| 1717713300 | 29.065 | -0.06 | -0.21 | 29.29 | 29.29 | 28.96 | 7066 |
| 1717626900 | 29.1263 | 0.62 | 2.16 | 28.79 | 29.1263 | 28.63 | 906 |
| 1717540500 | 28.51 | 0.08 | 0.27 | 28.35 | 28.54 | 28.32 | 7393 |
| 1717454100 | 28.4341 | 0.09 | 0.31 | 28.5 | 28.51 | 28.34 | 455 |
| 1717194900 | 28.3454 | 0.19 | 0.66 | 28.275 | 28.3454 | 27.97 | 1969 |
| 1717108500 | 28.16 | -0.67 | -2.32 | 28.77 | 28.77 | 28.16 | 2859 |
| 1717022100 | 28.83 | -0.21 | -0.72 | 28.84 | 28.995 | 28.83 | 2515 |
| 1716935700 | 29.0402 | 0.05 | 0.18 | 29.02 | 29.09 | 28.99 | 6346 |
| 1716590100 | 28.9894 | 0.01 | 0.05 | 29.06 | 29.06 | 28.92 | 1081 |
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
