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 | -0.01 | -0.0323624595469 | 30.9 | 31.55 | 30.07 | 136213 | 30.77683157 | CS |
| 4 | -0.39 | -1.24680306905 | 31.28 | 31.7829 | 28.83 | 142618 | 30.32257025 | CS |
| 12 | -0.23 | -0.739074550129 | 31.12 | 33.09 | 28.83 | 154067 | 30.94072443 | CS |
| 26 | 5.16 | 20.0544111932 | 25.73 | 36.275 | 25.53 | 160785 | 31.44692719 | CS |
| 52 | 3.34 | 12.1234119782 | 27.55 | 36.275 | 24.51 | 156020 | 29.73534501 | CS |
| 156 | -2.32 | -6.98584763625 | 33.21 | 38.43 | 24.51 | 146878 | 30.9084655 | CS |
| 260 | -8.98 | -22.5232004013 | 39.87 | 41.535 | 16.98 | 150521 | 30.23473817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602900 | 30.89 | 0.74 | 2.45 | 30.37 | 31.47 | 30.2 | 186749 |
| 1714516500 | 30.15 | -0.46 | -1.50 | 30.43 | 30.52 | 30.07 | 176563 |
| 1714430100 | 30.61 | -0.37 | -1.19 | 31.08 | 31.55 | 30.58 | 106371 |
| 1714170900 | 30.98 | -0.02 | -0.06 | 30.95 | 31.42 | 30.69 | 111280 |
| 1714084500 | 31 | -0.27 | -0.86 | 30.97 | 31.09 | 30.49 | 132045 |
| 1713998100 | 31.27 | 0.12 | 0.39 | 30.9 | 31.3 | 30.71 | 154804 |
| 1713911700 | 31.15 | 0.36 | 1.17 | 30.86 | 31.66 | 30.7649 | 191342 |
| 1713825300 | 30.79 | 0.32 | 1.05 | 30.57 | 31.025 | 30.475 | 151370 |
| 1713566100 | 30.47 | 1.12 | 3.82 | 29.03 | 30.52 | 28.83 | 194756 |
| 1713479700 | 29.35 | 0.15 | 0.51 | 28.83 | 30.04 | 28.83 | 180948 |
| 1713393300 | 29.2 | 0.01 | 0.03 | 29.4 | 29.68 | 29.15 | 166567 |
| 1713306900 | 29.19 | -0.19 | -0.65 | 29.04 | 29.4401 | 28.86 | 134234 |
| 1713220500 | 29.38 | 0.1 | 0.34 | 29.22 | 29.635 | 28.95 | 159566 |
| 1712961300 | 29.28 | -0.18 | -0.61 | 29.17 | 29.445 | 29.08 | 110395 |
| 1712874900 | 29.46 | -0.02 | -0.07 | 29.77 | 30.01 | 29.09 | 108327 |
| 1712788500 | 29.48 | -1.82 | -5.81 | 30.38 | 30.54 | 29.12 | 184257 |
| 1712702100 | 31.3 | 0.04 | 0.13 | 31.33 | 31.43 | 31 | 92529 |
| 1712615700 | 31.26 | 0.37 | 1.20 | 31.12 | 31.365 | 30.9221 | 91026 |
| 1712356500 | 30.89 | -0.22 | -0.71 | 31.06 | 31.19 | 30.83 | 98875 |
| 1712270100 | 31.11 | 0.09 | 0.29 | 31.46 | 31.7829 | 30.98 | 177293 |
| 1712183700 | 31.02 | -0.36 | -1.15 | 31.28 | 31.56 | 30.995 | 129807 |
| 1712097300 | 31.38 | -0.51 | -1.60 | 31.54 | 31.79 | 31.095 | 244788 |
| 1712010900 | 31.89 | -0.19 | -0.59 | 32.07 | 32.07 | 31.39 | 150173 |
| 1711665300 | 32.08 | 0.32 | 1.01 | 31.71 | 32.14 | 31.57 | 250493 |
| 1711578900 | 31.76 | 1.39 | 4.58 | 30.69 | 31.76 | 30.57 | 141276 |
| 1711492500 | 30.37 | -0.37 | -1.20 | 31.1 | 31.1 | 30.3113 | 113561 |
| 1711406100 | 30.74 | -0.04 | -0.13 | 30.98 | 31.29 | 30.67 | 86661 |
| 1711146900 | 30.78 | -0.67 | -2.13 | 31.66 | 31.66 | 30.5636 | 96977 |
| 1711060500 | 31.45 | 0.13 | 0.42 | 31.51 | 31.99 | 31.43 | 108519 |
| 1710974100 | 31.32 | 1.08 | 3.57 | 30.17 | 31.71 | 29.81 | 123779 |
| 1710887700 | 30.24 | 0.2 | 0.67 | 30.01 | 30.62 | 29.73 | 139973 |
| 1710801300 | 30.04 | -0.38 | -1.25 | 30.5 | 30.67 | 29.97 | 139993 |
| 1710542100 | 30.42 | 0.37 | 1.23 | 30.07 | 30.83 | 29.95 | 757515 |
| 1710455700 | 30.05 | -0.96 | -3.10 | 30.84 | 30.95 | 29.91 | 165148 |
| 1710369300 | 31.01 | -0.11 | -0.35 | 31.09 | 31.595 | 30.9 | 124448 |
| 1710282900 | 31.12 | -0.53 | -1.67 | 31.58 | 31.65 | 31.05 | 121494 |
| 1710196500 | 31.65 | -0.4 | -1.25 | 32.1 | 32.25 | 31.64 | 124285 |
| 1709940900 | 32.049999 | 0.01 | 0.03 | 32.63 | 32.689999 | 32.03 | 105508 |
| 1709854500 | 32.04 | 0.12 | 0.38 | 32.29 | 32.659999 | 31.75 | 155471 |
| 1709768100 | 31.92 | -0.13 | -0.41 | 32.049999 | 32.5 | 31.21 | 127376 |
| 1709681700 | 32.049999 | 1.04 | 3.35 | 31 | 32.159999 | 31 | 159050 |
| 1709595300 | 31.01 | 0.26 | 0.85 | 31.08 | 31.74 | 30.943 | 163907 |
| 1709336100 | 30.75 | -0.44 | -1.41 | 30.91 | 31.11 | 30.22 | 108934 |
| 1709249700 | 31.19 | 0.53 | 1.73 | 31.37 | 31.64 | 30.83 | 105257 |
| 1709163300 | 30.66 | -0.26 | -0.84 | 30.89 | 31 | 30.57 | 97118 |
| 1709076900 | 30.92 | 0.08 | 0.26 | 31.07 | 31.32 | 30.74 | 84282 |
| 1708990500 | 30.84 | -0.29 | -0.93 | 30.99 | 31.27 | 30.585 | 78322 |
| 1708731300 | 31.13 | 0.24 | 0.78 | 30.98 | 31.55 | 30.41 | 181653 |
| 1708644900 | 30.89 | -0.31 | -0.99 | 31.14 | 32.3399 | 30.53 | 169072 |
| 1708558500 | 31.2 | -0.33 | -1.05 | 31.5 | 31.7 | 31.16 | 155959 |
| 1708472100 | 31.53 | -0.51 | -1.59 | 31.69 | 32.13 | 31.48 | 124112 |
| 1708126500 | 32.04 | -0.5 | -1.54 | 32.159999 | 32.43 | 31.9 | 328397 |
| 1708040100 | 32.54 | 1.39 | 4.46 | 31.46 | 33.09 | 31.37 | 162068 |
| 1707953700 | 31.15 | 0.33 | 1.07 | 31.13 | 31.68 | 30.5 | 131572 |
| 1707867300 | 30.82 | -1.61 | -4.96 | 31.25 | 31.62 | 30.24 | 220943 |
| 1707780900 | 32.43 | 0.54 | 1.69 | 31.84 | 32.89 | 31.84 | 174112 |
| 1707521700 | 31.89 | 0.67 | 2.15 | 31.33 | 31.91 | 30.8469 | 131288 |
| 1707435300 | 31.22 | 0.21 | 0.68 | 30.99 | 31.36 | 30.97 | 121079 |
| 1707348900 | 31.01 | -0.44 | -1.40 | 31.12 | 31.51 | 30.2885 | 108940 |
| 1707262500 | 31.45 | -0.52 | -1.63 | 31.96 | 32.31 | 31.18 | 194908 |
| 1707176100 | 31.97 | -0.47 | -1.45 | 31.93 | 32.235 | 31.585 | 131179 |
| 1706916900 | 32.439999 | -0.03 | -0.09 | 31.77 | 32.7624 | 31.49 | 214856 |
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
