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 | 0.11 | 0.348321722609 | 31.58 | 32.5 | 31.08 | 482623 | 31.79247609 | DR |
| 4 | 0.13 | 0.411913814956 | 31.56 | 34.0399 | 30.02 | 324215 | 31.9068009 | DR |
| 12 | -0.45 | -1.40012445551 | 32.14 | 39.07 | 30.02 | 283807 | 33.24503886 | DR |
| 26 | -12.64 | -28.5134220618 | 44.33 | 44.73 | 30.02 | 255550 | 33.63256187 | DR |
| 52 | -14.68 | -31.6583998275 | 46.37 | 46.64 | 30.02 | 191091 | 36.31858934 | DR |
| 156 | -10.92 | -25.6277869045 | 42.61 | 49.7 | 29.56 | 116334 | 36.81934548 | DR |
| 260 | 14.92 | 88.9683959451 | 16.77 | 49.7 | 14.37 | 90193 | 35.53690735 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 31.82 | -0.03 | -0.09 | 31.62 | 32.5 | 31.61 | 1371141 |
| 1742938140 | 31.85 | 0.25 | 0.79 | 31.88 | 31.94 | 31.56 | 617207 |
| 1742851200 | 31.6 | 0.06 | 0.19 | 31.71 | 31.905 | 31.44 | 171378 |
| 1742592540 | 31.54 | -0.24 | -0.76 | 31.28 | 31.54 | 31.2575 | 154566 |
| 1742505960 | 31.78 | -0.17 | -0.53 | 31.58 | 31.92 | 31.46 | 98823 |
| 1742419200 | 31.95 | 0.06 | 0.19 | 31.794 | 32.07 | 31.71 | 226548 |
| 1742333400 | 31.89 | 0.06 | 0.19 | 31.91 | 32.04 | 31.75 | 117471 |
| 1742246400 | 31.83 | -0.26 | -0.81 | 32.07 | 32.21 | 31.57 | 195164 |
| 1741987680 | 32.09 | 0.61 | 1.94 | 31.94 | 32.09 | 31.77 | 259470 |
| 1741901340 | 31.48 | -0.77 | -2.39 | 32.049999 | 32.049999 | 31.41 | 133717 |
| 1741814940 | 32.25 | -0.17 | -0.52 | 32.3801 | 32.79 | 32.049999 | 166407 |
| 1741728480 | 32.42 | -0.63 | -1.91 | 32.299999 | 32.47 | 31.84 | 250880 |
| 1741641600 | 33.049999 | -0.29 | -0.87 | 33.215 | 33.218 | 32.71 | 217331 |
| 1741386000 | 33.34 | -0.08 | -0.24 | 33.39 | 33.549999 | 32.909999 | 458065 |
| 1741300140 | 33.42 | 0.67 | 2.05 | 33.53 | 34.0399 | 33.42 | 271962 |
| 1741213440 | 32.75 | 2.26 | 7.41 | 32.35 | 32.799999 | 32.25 | 428628 |
| 1741126800 | 30.49 | -0.3 | -0.97 | 30.45 | 31 | 30.02 | 415856 |
| 1741040760 | 30.79 | -0.03 | -0.10 | 31.31 | 31.34 | 30.48 | 473631 |
| 1740781260 | 30.82 | -0.23 | -0.74 | 31.005 | 31.2099 | 30.55 | 270855 |
| 1740695340 | 31.05 | -1.18 | -3.66 | 31.56 | 31.69 | 31.01 | 185191 |
| 1740608400 | 32.229999 | -1.19 | -3.56 | 32.7 | 32.74 | 32.189999 | 168403 |
| 1740522480 | 33.42 | -0.41 | -1.21 | 33.65 | 33.68 | 33.259 | 155946 |
| 1740435600 | 33.83 | -0.18 | -0.53 | 34.13 | 34.15 | 33.64 | 126972 |
| 1740176400 | 34.01 | 0.44 | 1.31 | 34.21 | 34.3 | 33.9775 | 85105 |
| 1740090480 | 33.57 | -0.27 | -0.80 | 33.15 | 33.5987 | 32.95 | 75390 |
| 1740003960 | 33.84 | -0.92 | -2.65 | 34.03 | 34.2 | 33.61 | 93271 |
| 1739917740 | 34.76 | -4.01 | -10.34 | 35.56 | 35.95 | 34.72 | 265162 |
| 1739572020 | 38.77 | 0.29 | 0.75 | 39.012 | 39.07 | 38.77 | 91049 |
| 1739485320 | 38.48 | 0.31 | 0.81 | 38.3175 | 38.66 | 38.06 | 69652 |
| 1739398920 | 38.17 | 1.04 | 2.80 | 37.18 | 38.17 | 37.18 | 100448 |
| 1739312940 | 37.13 | 0.72 | 1.98 | 36.71 | 37.22 | 36.71 | 109169 |
| 1739226000 | 36.41 | 0.49 | 1.36 | 36.2125 | 36.47 | 36.21 | 67282 |
| 1738967160 | 35.92 | -1.18 | -3.18 | 36.55 | 36.57 | 35.84 | 112942 |
| 1738880400 | 37.1 | -0.09 | -0.24 | 36.71 | 37.23 | 36.71 | 59565 |
| 1738794000 | 37.19 | 0.44 | 1.20 | 36.85 | 37.2899 | 36.85 | 130858 |
| 1738708080 | 36.75 | 0.94 | 2.62 | 36.45 | 36.81 | 36.36 | 95168 |
| 1738621740 | 35.81 | -0.6 | -1.65 | 35.42 | 36.12 | 35.4 | 271331 |
| 1738362000 | 36.41 | -0.13 | -0.36 | 36.67 | 36.94 | 36.3 | 288733 |
| 1738276080 | 36.54 | 0.63 | 1.75 | 36.32 | 36.75 | 36.26 | 332755 |
| 1738189740 | 35.91 | 0.23 | 0.64 | 35.63 | 35.9699 | 35.4932 | 490623 |
| 1738103280 | 35.68 | 1.06 | 3.06 | 35.21 | 35.68 | 35.07 | 261215 |
| 1738016820 | 34.62 | -0.45 | -1.28 | 34.21 | 34.8 | 34.21 | 954213 |
| 1737757440 | 35.07 | 0.83 | 2.42 | 34.768 | 35.23 | 34.697 | 173058 |
| 1737671220 | 34.24 | 0.38 | 1.12 | 33.84 | 34.31 | 33.76 | 170649 |
| 1737584640 | 33.86 | -0.28 | -0.82 | 33.94 | 34.02 | 33.74 | 530637 |
| 1737498540 | 34.14 | 1.12 | 3.39 | 33.88 | 34.2 | 33.65 | 507970 |
| 1737152880 | 33.02 | -0.02 | -0.06 | 33.021 | 33.2599 | 32.93 | 225748 |
| 1737066420 | 33.04 | 0.67 | 2.07 | 32.896 | 33.124 | 32.4425 | 1153605 |
| 1736979720 | 32.369999 | 0.37 | 1.16 | 32.5595 | 32.61 | 32.22 | 99045 |
| 1736893380 | 32 | -0.12 | -0.37 | 32.03 | 32.06 | 31.7975 | 231991 |
| 1736806800 | 32.119999 | -0.11 | -0.34 | 31.8001 | 32.119999 | 31.77 | 471986 |
| 1736547720 | 32.229999 | -0.31 | -0.95 | 32.34 | 32.38 | 31.9 | 302515 |
| 1736375340 | 32.54 | -0.45 | -1.36 | 32.29 | 32.59 | 32.182499 | 122144 |
| 1736288940 | 32.99 | -0.08 | -0.24 | 33.49 | 33.5601 | 32.96 | 184666 |
| 1736202360 | 33.07 | 1.03 | 3.21 | 32.835 | 33.34 | 32.759999 | 544159 |
| 1735942980 | 32.04 | -0.02 | -0.06 | 31.99 | 32.14 | 31.815 | 258844 |
| 1735856700 | 32.06 | -0.4 | -1.23 | 32.14 | 32.27 | 31.83 | 310422 |
| 1735683960 | 32.46 | 0.19 | 0.59 | 32.390099 | 33.159999 | 32.34 | 160384 |
| 1735597740 | 32.27 | -0.5 | -1.53 | 32.409999 | 32.42 | 32.06 | 329439 |
| 1735338000 | 32.77 | -0.08 | -0.24 | 32.74 | 32.84 | 32.54 | 317672 |
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
