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 | -0.33 | -1.05062082139 | 31.41 | 32.08 | 30.25 | 21745 | 31.44363484 | SP |
| 4 | 1.77 | 6.03889457523 | 29.31 | 32.31 | 29.31 | 34306 | 30.96283353 | SP |
| 12 | 0.14 | 0.452488687783 | 30.94 | 32.31 | 27.16 | 45935 | 30.07798446 | SP |
| 26 | 6.52 | 26.5472312704 | 24.56 | 32.31 | 24.08 | 49521 | 28.18356237 | SP |
| 52 | 5.88 | 23.3333333333 | 25.2 | 32.31 | 22.82 | 64485 | 26.40929292 | SP |
| 156 | 5.88 | 23.3333333333 | 25.2 | 32.31 | 22.82 | 64485 | 26.40929292 | SP |
| 260 | 5.88 | 23.3333333333 | 25.2 | 32.31 | 22.82 | 64485 | 26.40929292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 31.08 | 0.17 | 0.56 | 30.96 | 31.08 | 30.25 | 16773 |
| 1717108200 | 30.9077 | -0.53 | -1.69 | 31.2 | 31.2 | 30.87 | 30284 |
| 1717021800 | 31.4394 | -0.43 | -1.35 | 31.53 | 31.63 | 31.38 | 12039 |
| 1716935400 | 31.87 | 0.14 | 0.43 | 32.08 | 32.08 | 31.575 | 24548 |
| 1716589800 | 31.7328 | 0.39 | 1.25 | 31.41 | 31.8444 | 31.3986 | 20109 |
| 1716503400 | 31.34 | -0.27 | -0.85 | 32.31 | 32.31 | 31.1603 | 21976 |
| 1716417000 | 31.61 | -0.07 | -0.22 | 31.67 | 31.79 | 31.36 | 28104 |
| 1716330600 | 31.68 | 0.12 | 0.38 | 31.57 | 31.7399 | 31.4 | 34259 |
| 1716244200 | 31.56 | 0.26 | 0.83 | 31.33 | 31.7 | 31.33 | 94333 |
| 1715985000 | 31.3 | -0.06 | -0.19 | 31.35 | 31.43 | 31.13 | 38403 |
| 1715898600 | 31.36 | -0.11 | -0.35 | 31.62 | 31.66 | 31.36 | 44762 |
| 1715812200 | 31.47 | 0.85 | 2.78 | 30.79 | 31.48 | 30.79 | 62219 |
| 1715725800 | 30.62 | 0.32 | 1.06 | 30.28 | 30.71 | 30.26 | 34356 |
| 1715639400 | 30.2986 | 0.09 | 0.29 | 30.46 | 30.46 | 30.21 | 30558 |
| 1715380200 | 30.21 | 0.13 | 0.43 | 30.18 | 30.42 | 30.1 | 31838 |
| 1715293800 | 30.08 | 0.1 | 0.33 | 30.09 | 30.1341 | 29.84 | 42835 |
| 1715207400 | 29.98 | 0 | 0.00 | 29.72 | 30.0399 | 29.72 | 24166 |
| 1715121000 | 29.98 | 0.02 | 0.07 | 29.9401 | 30.11 | 29.8875 | 14986 |
| 1715034600 | 29.96 | 0.57 | 1.94 | 29.71 | 29.96 | 29.57 | 32322 |
| 1714775400 | 29.39 | 1.01 | 3.55 | 29.31 | 29.47 | 29.31 | 29708 |
| 1714689000 | 28.3818 | 0.57 | 2.06 | 28.11 | 28.48 | 28.1038 | 86570 |
| 1714602600 | 27.81 | -0.32 | -1.14 | 28.08 | 28.7299 | 27.81 | 11329 |
| 1714516200 | 28.13 | -1.02 | -3.50 | 29.08 | 29.08 | 28.13 | 32697 |
| 1714429800 | 29.15 | 0.23 | 0.80 | 29.22 | 29.22 | 28.8672 | 16192 |
| 1714170600 | 28.92 | 0.67 | 2.37 | 28.44 | 29.08 | 28.44 | 31604 |
| 1714084200 | 28.25 | -0.28 | -0.98 | 27.95 | 28.4 | 27.73 | 31628 |
| 1713997800 | 28.53 | 0.11 | 0.39 | 28.69 | 28.77 | 28.3 | 8003 |
| 1713911400 | 28.42 | 0.75 | 2.71 | 28.06 | 28.52 | 27.96 | 83549 |
| 1713825000 | 27.67 | 0.36 | 1.32 | 27.39 | 27.977 | 27.23 | 52046 |
| 1713565800 | 27.31 | -0.77 | -2.74 | 28.04 | 28.04 | 27.16 | 87912 |
| 1713479400 | 28.08 | -0.2 | -0.71 | 28.14 | 28.55 | 28.045 | 24943 |
| 1713393000 | 28.28 | -0.55 | -1.91 | 28.96 | 29.0142 | 28.26 | 29268 |
| 1713306600 | 28.83 | -0.02 | -0.07 | 28.77 | 29.1 | 28.77 | 28522 |
| 1713220200 | 28.85 | -0.86 | -2.89 | 30.01 | 30.17 | 28.85 | 45627 |
| 1712961000 | 29.71 | -0.88 | -2.88 | 30.28 | 30.28 | 29.62 | 55965 |
| 1712874600 | 30.59 | 0.65 | 2.17 | 29.99 | 30.73 | 29.7904 | 80699 |
| 1712788200 | 29.94 | -0.44 | -1.44 | 29.94 | 29.9999 | 29.6701 | 46777 |
| 1712701800 | 30.3774 | 0.12 | 0.39 | 30.39 | 30.51 | 29.93 | 21039 |
| 1712615400 | 30.26 | -0.1 | -0.33 | 30.55 | 30.55 | 30.11 | 101121 |
| 1712356200 | 30.36 | 0.63 | 2.12 | 29.81 | 30.58 | 29.8 | 71518 |
| 1712269800 | 29.73 | -0.68 | -2.24 | 30.79 | 31 | 29.73 | 84890 |
| 1712183400 | 30.41 | 0.12 | 0.40 | 30.16 | 30.65 | 30.16 | 38776 |
| 1712097000 | 30.29 | -0.66 | -2.13 | 30.42 | 30.42 | 30.06 | 78241 |
| 1712010600 | 30.95 | 0.01 | 0.03 | 31.07 | 31.13 | 30.72 | 37429 |
| 1711665000 | 30.94 | 0.04 | 0.13 | 31 | 31.06 | 30.86 | 56031 |
| 1711578600 | 30.9 | 0.28 | 0.91 | 30.94 | 30.94 | 30.6 | 41565 |
| 1711492200 | 30.62 | -0.14 | -0.45 | 30.82 | 31.209 | 30.62 | 199048 |
| 1711405800 | 30.7595 | -0.18 | -0.58 | 30.79 | 30.93 | 30.55 | 56722 |
| 1711146600 | 30.94 | -0.05 | -0.16 | 30.96 | 31.1 | 30.85 | 74595 |
| 1711060200 | 30.99 | 0.19 | 0.62 | 31.12 | 31.31 | 30.99 | 36295 |
| 1710973800 | 30.8 | 0.66 | 2.19 | 30.165 | 30.8 | 30.04 | 78959 |
| 1710887400 | 30.14 | 0.16 | 0.53 | 29.59 | 30.17 | 29.59 | 17830 |
| 1710801000 | 29.98 | 0.39 | 1.32 | 30.28 | 30.34 | 29.98 | 65725 |
| 1710541800 | 29.59 | -0.55 | -1.82 | 29.89 | 29.89 | 29.54 | 22125 |
| 1710455400 | 30.14 | -0.18 | -0.59 | 30.6 | 30.6 | 29.9438 | 30230 |
| 1710369000 | 30.32 | -0.27 | -0.88 | 30.68 | 30.68 | 30.2302 | 57073 |
| 1710282600 | 30.59 | 0.75 | 2.53 | 29.93 | 30.64 | 29.8399 | 30959 |
| 1710196200 | 29.8354 | -0.2 | -0.68 | 29.59 | 29.93 | 29.59 | 27971 |
| 1709940600 | 30.04 | -0.65 | -2.12 | 30.94 | 31.0199 | 30 | 30980 |
| 1709854200 | 30.69 | 0.76 | 2.55 | 30.46 | 30.76 | 30.2239 | 118887 |
| 1709767800 | 29.9279 | 0.31 | 1.05 | 29.83 | 30.17 | 29.758 | 26771 |
| 1709681400 | 29.6166 | -0.87 | -2.86 | 30.33 | 30.33 | 29.34 | 91977 |
| 1709595000 | 30.49 | -0.11 | -0.35 | 30.75 | 30.75 | 30.4686 | 32713 |
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
