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 | 0.0116 | 0.0368487928844 | 31.48 | 31.73 | 31.26 | 58 | 31.26924156 | SP |
| 4 | 1.5456 | 5.16129032258 | 29.946 | 31.76 | 29.88 | 37 | 31.08509334 | SP |
| 12 | 0.3316 | 1.06418485237 | 31.16 | 32.16 | 28.83 | 75 | 31.12103641 | SP |
| 26 | 5.5116 | 21.2147806005 | 25.98 | 32.16 | 25.73 | 208 | 30.00991101 | SP |
| 52 | 5.7253 | 22.2201092124 | 25.7663 | 32.16 | 22.12 | 216 | 28.51998627 | SP |
| 156 | 6.4616 | 25.8154214942 | 25.03 | 32.16 | 22.12 | 240 | 28.11161572 | SP |
| 260 | 6.4616 | 25.8154214942 | 25.03 | 32.16 | 22.12 | 240 | 28.11161572 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 31.4916 | 0.23 | 0.74 | 31.51 | 31.51 | 31.4916 | 3 |
| 1716503700 | 31.26 | -0.08 | -0.26 | 31.73 | 31.73 | 31.26 | 220 |
| 1716417300 | 31.34 | -0.16 | -0.51 | 31.47 | 31.47 | 31.34 | 3 |
| 1716330900 | 31.5 | -0.15 | -0.48 | 31.48 | 31.5 | 31.48 | 5 |
| 1716244500 | 31.6518 | 0.07 | 0.23 | 31.67 | 31.67 | 31.6518 | 1 |
| 1715985300 | 31.58 | -0.04 | -0.14 | 31.65 | 31.65 | 31.58 | 10 |
| 1715898900 | 31.6239 | -0.14 | -0.43 | 31.7 | 31.7 | 31.6239 | 40 |
| 1715812500 | 31.76 | 0.5 | 1.60 | 31.5 | 31.76 | 31.5 | 84 |
| 1715726100 | 31.26 | 0.37 | 1.19 | 30.94 | 31.26 | 30.94 | 2 |
| 1715639700 | 30.8921 | 0.13 | 0.43 | 30.88 | 30.8921 | 30.88 | 33 |
| 1715380500 | 30.76 | -0.09 | -0.29 | 31.01 | 31.01 | 30.75 | 28 |
| 1715294100 | 30.85 | 0.28 | 0.92 | 30.6 | 30.85 | 30.6 | 14 |
| 1715207700 | 30.57 | -0.83 | -2.64 | 30.72 | 30.72 | 30.57 | 36 |
| 1715121300 | 31.4 | -0.2 | -0.63 | 31.52 | 31.52 | 31.4 | 3 |
| 1715034900 | 31.6 | 0.7 | 2.27 | 31.11 | 31.6 | 31.11 | 32 |
| 1714775700 | 30.9 | 0.29 | 0.95 | 30.97 | 30.97 | 30.9 | 23 |
| 1714689300 | 30.61 | 0.56 | 1.86 | 30.41 | 30.61 | 30.41 | 131 |
| 1714602900 | 30.05 | 0.1 | 0.35 | 29.88 | 30.05 | 29.88 | 29 |
| 1714516500 | 29.946 | -0.53 | -1.75 | 29.946 | 29.946 | 29.946 | 9 |
| 1714430100 | 30.48 | 0.15 | 0.49 | 30.44 | 30.48 | 30.44 | 134 |
| 1714170900 | 30.33 | 0.49 | 1.64 | 30.03 | 30.33 | 30.03 | 26 |
| 1714084500 | 29.84 | -0.22 | -0.73 | 29.84 | 29.84 | 29.84 | 25 |
| 1713998100 | 30.06 | 0.07 | 0.23 | 30.14 | 30.14 | 30.06 | 119 |
| 1713911700 | 29.99 | 0.76 | 2.59 | 29.39 | 29.99 | 29.39 | 3 |
| 1713825300 | 29.2318 | 0.4 | 1.39 | 29.07 | 29.2318 | 29.07 | 27 |
| 1713566100 | 28.83 | -0.69 | -2.34 | 29.41 | 29.41 | 28.83 | 37 |
| 1713479700 | 29.52 | -0.15 | -0.50 | 29.61 | 29.61 | 29.52 | 37 |
| 1713393300 | 29.6695 | -0.17 | -0.57 | 29.6695 | 29.6695 | 29.6695 | 45 |
| 1713306900 | 29.84 | -0.17 | -0.57 | 29.84 | 29.84 | 29.84 | 47 |
| 1713220500 | 30.01 | -0.84 | -2.72 | 31.16 | 31.16 | 30.01 | 3 |
| 1712961300 | 30.8494 | -0.79 | -2.51 | 30.8494 | 30.8494 | 30.8494 | 4 |
| 1712874900 | 31.6442 | 0.29 | 0.94 | 31.6442 | 31.6442 | 31.6442 | 2 |
| 1712788500 | 31.35 | -0.27 | -0.85 | 31.35 | 31.35 | 31.35 | 8 |
| 1712702100 | 31.62 | 0.16 | 0.51 | 31.55 | 31.62 | 31.475 | 209 |
| 1712615700 | 31.46 | 0.13 | 0.42 | 31.455 | 31.46 | 31.455 | 109 |
| 1712356500 | 31.3291 | 0.69 | 2.25 | 31.3291 | 31.3291 | 31.3291 | 11 |
| 1712270100 | 30.64 | -0.43 | -1.39 | 31.41 | 31.41 | 30.64 | 1 |
| 1712183700 | 31.0719 | 0.02 | 0.07 | 31.0719 | 31.0719 | 31.0719 | 62 |
| 1712097300 | 31.05 | -0.51 | -1.62 | 31.05 | 31.05 | 31.05 | 0 |
| 1712010900 | 31.5611 | -0.2 | -0.63 | 31.47 | 31.5611 | 31.47 | 388 |
| 1711665300 | 31.76 | 0.01 | 0.03 | 31.75 | 31.76 | 31.75 | 102 |
| 1711578900 | 31.75 | -0.07 | -0.22 | 32.009999 | 32.009999 | 31.75 | 20 |
| 1711492500 | 31.8198 | -0.02 | -0.06 | 32.159999 | 32.159999 | 31.8198 | 1 |
| 1711406100 | 31.84 | 0.19 | 0.60 | 31.54 | 31.84 | 31.54 | 16 |
| 1711146900 | 31.65 | -0.21 | -0.66 | 31.71 | 31.71 | 31.65 | 1 |
| 1711060500 | 31.86 | 0.14 | 0.44 | 32.08 | 32.08 | 31.86 | 444 |
| 1710974100 | 31.72 | 0.49 | 1.57 | 31.3 | 31.72 | 31.3 | 22 |
| 1710887700 | 31.23 | 0.12 | 0.39 | 30.88 | 31.23 | 30.88 | 22 |
| 1710801300 | 31.11 | 0.16 | 0.52 | 31.32 | 31.32 | 31.11 | 8 |
| 1710542100 | 30.95 | -0.09 | -0.28 | 30.98 | 30.98 | 30.95 | 15 |
| 1710455700 | 31.0354 | -0.42 | -1.35 | 31.03 | 31.0354 | 31.03 | 0 |
| 1710369300 | 31.46 | 0.06 | 0.18 | 31.4 | 31.46 | 31.4 | 16 |
| 1710282900 | 31.4023 | 0.35 | 1.13 | 31.278 | 31.4023 | 31.278 | 204 |
| 1710196500 | 31.0519 | -0.3 | -0.95 | 31.31 | 31.31 | 31.0519 | 132 |
| 1709940900 | 31.35 | -0.19 | -0.61 | 31.67 | 31.67 | 31.35 | 16 |
| 1709854500 | 31.5421 | 0.54 | 1.73 | 31.5421 | 31.5421 | 31.5421 | 0 |
| 1709768100 | 31.0043 | 0.27 | 0.89 | 31 | 31.0043 | 30.84 | 906 |
| 1709681700 | 30.73 | -0.58 | -1.85 | 31.16 | 31.16 | 30.73 | 200 |
| 1709595300 | 31.31 | -0.03 | -0.11 | 31.31 | 31.42 | 31.31 | 436 |
| 1709336100 | 31.3445 | 0.36 | 1.18 | 31.3445 | 31.3445 | 31.3445 | 26 |
| 1709249700 | 30.98 | -0.09 | -0.30 | 31.19 | 31.19 | 30.98 | 1 |
| 1709163300 | 31.0724 | -0.38 | -1.20 | 31.3 | 31.3 | 31.0724 | 303 |
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
