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 | 0.2314 | 0.729310464376 | 31.7286 | 31.97 | 31.67 | 12605 | 31.9090577 | SP |
| 4 | 0.33 | 1.04331331015 | 31.63 | 31.97 | 31.4744 | 5885 | 31.77175168 | SP |
| 12 | 0.8637 | 2.77750086023 | 31.0963 | 31.97 | 31.0963 | 7841 | 31.65062814 | SP |
| 26 | 2.83 | 9.71507037418 | 29.13 | 31.97 | 28.85 | 11388 | 30.84358413 | SP |
| 52 | 4.1445 | 14.8999658464 | 27.8155 | 31.97 | 27.72 | 23083 | 29.30970457 | SP |
| 156 | 6.15 | 23.8279736536 | 25.81 | 31.97 | 23.59 | 15781 | 27.54813109 | SP |
| 260 | 6.15 | 23.8279736536 | 25.81 | 31.97 | 23.59 | 15781 | 27.54813109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121000 | 31.9 | -0.02 | -0.06 | 31.9 | 31.95 | 31.9 | 2728 |
| 1715034600 | 31.92 | 0.06 | 0.19 | 31.84 | 31.94 | 31.84 | 55705 |
| 1714775400 | 31.8602 | 0.12 | 0.38 | 31.82 | 31.9199 | 31.82 | 1676 |
| 1714689000 | 31.74 | 0.02 | 0.05 | 31.73 | 31.78 | 31.71 | 2253 |
| 1714602600 | 31.7244 | -0 | -0.01 | 31.7286 | 31.79 | 31.67 | 661 |
| 1714516200 | 31.7286 | -0.07 | -0.22 | 31.84 | 31.8599 | 31.7101 | 5772 |
| 1714429800 | 31.8 | 0.04 | 0.14 | 31.7567 | 31.8104 | 31.75 | 1012 |
| 1714170600 | 31.7567 | 0.07 | 0.21 | 31.69 | 31.7962 | 31.69 | 2358 |
| 1714084200 | 31.69 | -0.02 | -0.08 | 31.69 | 31.71 | 31.6233 | 1120 |
| 1713997800 | 31.7148 | 0.03 | 0.10 | 31.79 | 31.79 | 31.7014 | 2265 |
| 1713911400 | 31.6839 | 0.08 | 0.24 | 31.61 | 31.71 | 31.61 | 2474 |
| 1713825000 | 31.6075 | 0.13 | 0.42 | 31.4744 | 31.6238 | 31.4744 | 1252 |
| 1713565800 | 31.4744 | -0.04 | -0.13 | 31.515 | 31.515 | 31.4744 | 227 |
| 1713479400 | 31.515 | -0.01 | -0.04 | 31.62 | 31.62 | 31.515 | 478 |
| 1713393000 | 31.5281 | -0.01 | -0.04 | 31.56 | 31.5699 | 31.5105 | 13156 |
| 1713306600 | 31.54 | -0.01 | -0.03 | 31.5504 | 31.61 | 31.54 | 2932 |
| 1713220200 | 31.5504 | -0.04 | -0.13 | 31.64 | 31.64 | 31.5001 | 5423 |
| 1712961000 | 31.59 | -0.15 | -0.47 | 31.63 | 31.67 | 31.59 | 9825 |
| 1712874600 | 31.74 | 0.07 | 0.22 | 31.6698 | 31.75 | 31.64 | 2264 |
| 1712788200 | 31.6698 | 0.01 | 0.03 | 31.63 | 31.7 | 31.63 | 2545 |
| 1712701800 | 31.66 | 0 | 0.00 | 31.66 | 31.73 | 31.66 | 863 |
| 1712615400 | 31.66 | 0.02 | 0.06 | 31.66 | 31.73 | 31.65 | 19388 |
| 1712356200 | 31.64 | -0 | -0.01 | 31.71 | 31.71 | 31.63 | 26761 |
| 1712269800 | 31.6439 | -0.03 | -0.10 | 31.78 | 31.78 | 31.6439 | 8619 |
| 1712183400 | 31.6757 | -0.02 | -0.08 | 31.7 | 31.72 | 31.6301 | 2057 |
| 1712097000 | 31.7 | 0 | 0.02 | 31.66 | 31.7 | 31.64 | 39246 |
| 1712010600 | 31.695 | -0 | -0.01 | 31.77 | 31.77 | 31.64 | 42718 |
| 1711665000 | 31.6997 | -0.01 | -0.03 | 31.71 | 31.7496 | 31.67 | 80276 |
| 1711578600 | 31.71 | 0.07 | 0.22 | 31.63 | 31.71 | 31.63 | 6108 |
| 1711492200 | 31.64 | -0.03 | -0.09 | 31.6693 | 31.67 | 31.64 | 8441 |
| 1711405800 | 31.6693 | 0.04 | 0.12 | 31.6299 | 31.69 | 31.61 | 2947 |
| 1711146600 | 31.6299 | 0.01 | 0.05 | 31.615 | 31.67 | 31.61 | 2822 |
| 1711060200 | 31.615 | -0 | -0.00 | 31.6151 | 31.65 | 31.6 | 4196 |
| 1710973800 | 31.6151 | 0.06 | 0.21 | 31.5502 | 31.6151 | 31.54 | 1683 |
| 1710887400 | 31.5502 | 0.04 | 0.13 | 31.51 | 31.5699 | 31.5 | 10738 |
| 1710801000 | 31.5098 | 0.04 | 0.14 | 31.61 | 31.61 | 31.5001 | 4795 |
| 1710541800 | 31.4663 | -0.03 | -0.09 | 31.43 | 31.48 | 31.43 | 2357 |
| 1710455400 | 31.4943 | -0.01 | -0.03 | 31.5041 | 31.59 | 31.4943 | 1260 |
| 1710369000 | 31.5041 | -0.02 | -0.07 | 31.5252 | 31.5279 | 31.5041 | 1102 |
| 1710282600 | 31.5252 | 0.1 | 0.31 | 31.44 | 31.56 | 31.44 | 2646 |
| 1710196200 | 31.4275 | -0.02 | -0.07 | 31.42 | 31.46 | 31.4015 | 4199 |
| 1709940600 | 31.4503 | -0.02 | -0.08 | 31.48 | 31.5342 | 31.4503 | 2013 |
| 1709854200 | 31.4743 | 0.04 | 0.11 | 31.46 | 31.51 | 31.455 | 2623 |
| 1709767800 | 31.439 | 0.04 | 0.13 | 31.3996 | 31.47 | 31.3996 | 2154 |
| 1709681400 | 31.3996 | -0.09 | -0.29 | 31.51 | 31.51 | 31.37 | 3621 |
| 1709595000 | 31.49 | 0.02 | 0.08 | 31.4652 | 31.5099 | 31.4652 | 1803 |
| 1709335800 | 31.4652 | 0.02 | 0.05 | 31.41 | 31.4652 | 31.41 | 1520 |
| 1709249400 | 31.45 | 0.05 | 0.16 | 31.39 | 31.4592 | 31.38 | 12714 |
| 1709163000 | 31.4 | -0.02 | -0.06 | 31.42 | 31.42 | 31.36 | 2038 |
| 1709076600 | 31.42 | 0.08 | 0.26 | 31.34 | 31.42 | 31.34 | 5317 |
| 1708990200 | 31.34 | -0.02 | -0.08 | 31.3641 | 31.4 | 31.34 | 5212 |
| 1708731000 | 31.3641 | 0.02 | 0.08 | 31.34 | 31.41 | 31.34 | 4445 |
| 1708644600 | 31.34 | 0.14 | 0.44 | 31.2039 | 31.36 | 31.2039 | 5906 |
| 1708558200 | 31.2039 | 0.02 | 0.07 | 31.1832 | 31.2039 | 31.12 | 878 |
| 1708471800 | 31.1832 | -0.04 | -0.14 | 31.26 | 31.26 | 31.13 | 2738 |
| 1708126200 | 31.2274 | -0.01 | -0.04 | 31.2401 | 31.29 | 31.2181 | 2377 |
| 1708039800 | 31.2401 | 0.05 | 0.16 | 31.18 | 31.28 | 31.18 | 3795 |
| 1707953400 | 31.1915 | 0.1 | 0.31 | 31.0963 | 31.21 | 31.0963 | 4625 |
| 1707867000 | 31.0963 | -0.1 | -0.33 | 31.06 | 31.1614 | 31.0599 | 1053 |
| 1707780600 | 31.2 | -0.03 | -0.11 | 31.233 | 31.28 | 31.1801 | 34681 |
| 1707521400 | 31.233 | 0.04 | 0.13 | 31.18 | 31.2687 | 31.18 | 4767 |
| 1707435000 | 31.1934 | 0.01 | 0.04 | 31.1802 | 31.22 | 31.1501 | 3315 |
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
