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 | 0.25 | 0.798466943469 | 31.31 | 31.56 | 31.15 | 4002 | 31.56 | CS |
| 4 | -0.43 | -1.34417005314 | 31.99 | 31.99 | 31.15 | 740 | 31.56265097 | CS |
| 12 | 0.16 | 0.509554140127 | 31.4 | 32.49 | 30.5 | 1614 | 31.19802397 | CS |
| 26 | 3.11 | 10.9314586995 | 28.45 | 32.49 | 28.4 | 1505 | 30.45703803 | CS |
| 52 | 2.96 | 10.3496503497 | 28.6 | 32.49 | 28.35 | 1666 | 29.4622628 | CS |
| 156 | 0.54 | 1.74081237911 | 31.02 | 33.9 | 27.15 | 1680 | 28.54406881 | CS |
| 260 | 2.71 | 9.39341421144 | 28.85 | 35 | 19.5 | 1375 | 27.7520358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755380 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1730496180 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1730409780 | 31.56 | 0.21 | 0.67 | 31.31 | 31.56 | 31.15 | 4002 |
| 1730323740 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1730237340 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1730150940 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1729891740 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1729805340 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1729718940 | 31.35 | -0.05 | -0.16 | 31.35 | 31.35 | 31.35 | 110 |
| 1729632000 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1729545600 | 31.4 | -0.17 | -0.54 | 31.4 | 31.4 | 31.4 | 100 |
| 1729286880 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1729200480 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1729114080 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
| 1729027680 | 31.57 | 0.15 | 0.48 | 31.57 | 31.57 | 31.57 | 160 |
| 1728941220 | 31.42 | 0.02 | 0.06 | 31.42 | 31.42 | 31.42 | 200 |
| 1728681600 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1728595200 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1728508800 | 31.4 | -0.59 | -1.84 | 31.4 | 31.4 | 31.4 | 311 |
| 1728422400 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1728336000 | 31.99 | 0.49 | 1.56 | 31.99 | 31.99 | 31.99 | 300 |
| 1728077220 | 31.5 | 0.1 | 0.32 | 31.5 | 31.5 | 31.5 | 500 |
| 1727990760 | 31.4001 | 0 | 0.00 | 31.4001 | 31.4001 | 31.4001 | 377 |
| 1727904000 | 31.4 | -0.35 | -1.10 | 31.5 | 31.5 | 31.4 | 752 |
| 1727818140 | 31.75 | -0.74 | -2.28 | 31.75 | 31.75 | 31.75 | 132 |
| 1727731380 | 32.49 | 0.74 | 2.33 | 31.51 | 32.49 | 31.5 | 950 |
| 1727472000 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 143 |
| 1727386200 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1727299620 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1727213220 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1727126820 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1726867620 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1726781220 | 31.75 | 0.25 | 0.79 | 31.75 | 31.75 | 31.75 | 200 |
| 1726694460 | 31.5 | 0.09 | 0.29 | 31.5 | 31.5 | 31.5 | 100 |
| 1726608240 | 31.41 | 0.1 | 0.32 | 31.41 | 31.41 | 31.41 | 100 |
| 1726521720 | 31.31 | 0.19 | 0.61 | 31.31 | 31.31 | 31.31 | 100 |
| 1726262940 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1726176540 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 827 |
| 1726089960 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1726003560 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1725917160 | 31.12 | 0.02 | 0.06 | 31.12 | 31.12 | 31.12 | 2000 |
| 1725657600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725571200 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725484800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725398400 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725052800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1724966400 | 31.1 | 0.1 | 0.32 | 31.1 | 31.1 | 31.1 | 100 |
| 1724880480 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1724794080 | 31 | -0.5 | -1.59 | 30.5 | 31 | 30.5 | 2375 |
| 1724707680 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1724448480 | 31.5 | 0.37 | 1.19 | 31.5 | 31.5 | 31.5 | 100 |
| 1724361780 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
| 1724275380 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 3000 |
| 1724188800 | 31.13 | 0.01 | 0.03 | 31.5 | 31.5 | 31.13 | 1200 |
| 1724102880 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 301 |
| 1723843620 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1723757220 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1723670820 | 31.12 | -0.13 | -0.42 | 31.12 | 31.12 | 31.12 | 2200 |
| 1723584360 | 31.25 | 0.18 | 0.56 | 31.12 | 31.25 | 31 | 3136 |
| 1723497900 | 31.075 | -0.63 | -1.97 | 31.4 | 31.4 | 31.075 | 23026 |
| 1723238520 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1723152120 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1723065720 | 31.7 | 0.23 | 0.73 | 31.69 | 31.7 | 31.69 | 255 |
| 1722979800 | 31.47 | 0.07 | 0.22 | 31.6 | 31.6 | 31.47 | 410 |
| 1722893340 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 279 |
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
