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 | 1.65 | 5.31572164948 | 31.04 | 32.69 | 31.03 | 6008 | 31.43801942 | FU |
| 4 | 1.57 | 5.04498714653 | 31.12 | 32.69 | 31.01 | 2791 | 31.22869312 | FU |
| 12 | 1.69 | 5.45161290323 | 31 | 32.69 | 30.6 | 2927 | 31.42149567 | FU |
| 26 | 4.5 | 15.9631074849 | 28.19 | 32.69 | 27.11 | 3255 | 30.30063158 | FU |
| 52 | 0.25 | 0.77065351418 | 32.44 | 32.75 | 27.01 | 3053 | 29.93281634 | FU |
| 156 | -25.11 | -43.4429065744 | 57.8 | 58.76 | 27.01 | 3054 | 36.98019744 | FU |
| 260 | -56.3 | -63.2655354534 | 88.99 | 104 | 27.01 | 3141 | 54.03348261 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 32.689999 | 1.25 | 3.98 | 31.3 | 32.689999 | 31.18 | 447 |
| 1735853400 | 31.44 | 0 | 0.00 | 31.04 | 32 | 31.04 | 17862 |
| 1735594200 | 31.44 | 0.34 | 1.09 | 31.1 | 31.44 | 31.1 | 58 |
| 1735334940 | 31.1 | 0.07 | 0.23 | 31.04 | 31.99 | 31.03 | 105 |
| 1735248540 | 31.03 | 0.01 | 0.03 | 31.04 | 31.47 | 31.03 | 864 |
| 1734989340 | 31.02 | 0.01 | 0.03 | 31.02 | 31.02 | 31.01 | 648 |
| 1734730200 | 31.01 | 0 | 0.00 | 31.01 | 31.5 | 31.01 | 273 |
| 1734643800 | 31.01 | -0.09 | -0.29 | 31.11 | 31.33 | 31.01 | 7854 |
| 1734557400 | 31.1 | 0 | 0.00 | 31.1 | 31.15 | 31.1 | 1614 |
| 1734470940 | 31.1 | 0 | 0.00 | 31.1 | 31.86 | 31.1 | 1383 |
| 1734384540 | 31.1 | -0.05 | -0.16 | 31.14 | 31.99 | 31.1 | 2569 |
| 1734125340 | 31.15 | 0 | 0.00 | 31.16 | 31.2 | 31.14 | 1284 |
| 1734039000 | 31.15 | 0 | 0.00 | 31.15 | 31.82 | 31.14 | 1221 |
| 1733952540 | 31.15 | 0.01 | 0.03 | 31.14 | 31.74 | 31.14 | 3446 |
| 1733866140 | 31.14 | 0 | 0.00 | 31.14 | 31.25 | 31.14 | 1970 |
| 1733779740 | 31.14 | 0.02 | 0.06 | 31.12 | 31.55 | 31.1 | 2571 |
| 1733520600 | 31.12 | -0.01 | -0.03 | 31.12 | 31.33 | 31.12 | 934 |
| 1733434200 | 31.13 | 0.01 | 0.03 | 31.12 | 31.28 | 31.12 | 3100 |
| 1733347800 | 31.12 | -0.01 | -0.03 | 31.3 | 31.8 | 31.12 | 1222 |
| 1733261340 | 31.13 | -0.52 | -1.64 | 31.15 | 31.82 | 31.12 | 1691 |
| 1733174940 | 31.65 | 0.15 | 0.48 | 31.5 | 31.65 | 31.1 | 9209 |
| 1732915740 | 31.5 | 0 | 0.00 | 31.5 | 31.59 | 31.5 | 487 |
| 1732829400 | 31.5 | -0.06 | -0.19 | 31.51 | 31.56 | 31.5 | 888 |
| 1732743000 | 31.56 | 0.06 | 0.19 | 31.5 | 31.56 | 31.5 | 705 |
| 1732656600 | 31.5 | 0 | 0.00 | 31.5 | 31.85 | 31.5 | 769 |
| 1732570140 | 31.5 | 0 | 0.00 | 31.51 | 31.72 | 31.5 | 2086 |
| 1732310940 | 31.5 | -0.1 | -0.32 | 31.6 | 31.6 | 31.41 | 1972 |
| 1732224600 | 31.6 | 0 | 0.00 | 31.6 | 31.94 | 31.6 | 556 |
| 1732051800 | 31.6 | 0 | 0.00 | 31.6 | 31.61 | 31.6 | 752 |
| 1731965340 | 31.6 | 0 | 0.00 | 31.6 | 31.8 | 31.6 | 753 |
| 1731619800 | 31.6 | 0 | 0.00 | 31.6 | 31.61 | 31.6 | 1149 |
| 1731533400 | 31.6 | -0.05 | -0.16 | 31.6 | 31.73 | 31.6 | 1166 |
| 1731446940 | 31.65 | -0.05 | -0.16 | 31.42 | 31.69 | 31.42 | 4825 |
| 1731360540 | 31.7 | -0.02 | -0.06 | 31.5 | 31.72 | 31.41 | 8508 |
| 1731101400 | 31.72 | 0.29 | 0.92 | 31.41 | 31.72 | 31.41 | 10700 |
| 1731014940 | 31.43 | -0.06 | -0.19 | 31.49 | 31.51 | 31.41 | 2394 |
| 1730928600 | 31.49 | -0.08 | -0.25 | 31.13 | 31.5 | 31.13 | 2278 |
| 1730842200 | 31.57 | 0.02 | 0.06 | 31.56 | 31.57 | 31.21 | 341 |
| 1730755800 | 31.55 | -0.45 | -1.41 | 31.39 | 31.96 | 31.1 | 3361 |
| 1730496600 | 32 | 0.9 | 2.89 | 31.1 | 32 | 31.1 | 2210 |
| 1730410200 | 31.1 | -0.45 | -1.43 | 31.11 | 31.54 | 31.1 | 2494 |
| 1730323800 | 31.55 | 0.45 | 1.45 | 31.1 | 31.59 | 31.1 | 3051 |
| 1730237340 | 31.1 | -0.01 | -0.03 | 31.1 | 31.93 | 31.1 | 3853 |
| 1730151000 | 31.11 | -0.89 | -2.78 | 31.95 | 31.95 | 31.11 | 444 |
| 1729891800 | 32 | 0.85 | 2.73 | 31.01 | 32 | 31.01 | 9355 |
| 1729805400 | 31.15 | 0.13 | 0.42 | 32 | 32 | 31.01 | 9230 |
| 1729719000 | 31.02 | -0.36 | -1.15 | 31.08 | 31.38 | 31.01 | 8290 |
| 1729632600 | 31.38 | -0.62 | -1.94 | 31.85 | 32.439999 | 31.15 | 6198 |
| 1729546140 | 32 | 0.25 | 0.79 | 31.01 | 32 | 31.01 | 2970 |
| 1729287000 | 31.75 | 0.7 | 2.25 | 31.05 | 31.75 | 31.01 | 2265 |
| 1729200540 | 31.05 | -0.09 | -0.29 | 30.82 | 31.05 | 30.82 | 526 |
| 1729114140 | 31.14 | 0.33 | 1.07 | 30.81 | 31.79 | 30.76 | 136 |
| 1729027740 | 30.81 | -0.19 | -0.61 | 31.89 | 31.89 | 30.81 | 188 |
| 1728941340 | 31 | -0.23 | -0.74 | 31.2 | 31.2 | 30.63 | 3100 |
| 1728682200 | 31.23 | -0.22 | -0.70 | 31 | 31.35 | 30.6 | 205 |
| 1728595740 | 31.45 | 0.95 | 3.11 | 30.6 | 31.45 | 30.5 | 1980 |
| 1728509400 | 30.5 | 0 | 0.00 | 30.5 | 31.2 | 30.5 | 2727 |
| 1728422940 | 30.5 | 0 | 0.00 | 30.52 | 30.88 | 30.5 | 469 |
| 1728336600 | 30.5 | 0 | 0.00 | 30.5 | 30.51 | 30.5 | 2383 |
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
