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 | 1.56 | 5.23489932886 | 29.8 | 31.39 | 29.75 | 243022 | 30.65009805 | CS |
| 4 | 1.31 | 4.35940099834 | 30.05 | 31.39 | 28.635 | 266752 | 29.93310367 | CS |
| 12 | 1.03 | 3.39597757995 | 30.33 | 31.75 | 27.44 | 310934 | 29.89434909 | CS |
| 26 | 7.17 | 29.6403472509 | 24.19 | 31.75 | 23.62 | 238479 | 28.64030151 | CS |
| 52 | 10.07 | 47.2992015031 | 21.29 | 31.75 | 20.58 | 203701 | 26.88596816 | CS |
| 156 | 0.36 | 1.16129032258 | 31 | 32.32 | 20.58 | 189335 | 26.33079952 | CS |
| 260 | 3.88 | 14.1193595342 | 27.48 | 37.36 | 14.06 | 213592 | 26.20188864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 31.36 | 1.06 | 3.50 | 30.34 | 31.39 | 30.325 | 311246 |
| 1714084800 | 30.3 | -0.29 | -0.95 | 30.125 | 30.45 | 30.04 | 184270 |
| 1713998400 | 30.59 | 0.04 | 0.13 | 30.53 | 30.83 | 30.38 | 262105 |
| 1713912000 | 30.55 | 0.47 | 1.56 | 30 | 30.715 | 30 | 255583 |
| 1713825600 | 30.08 | 0.45 | 1.52 | 29.8 | 30.3978 | 29.75 | 201906 |
| 1713566400 | 29.63 | -0.23 | -0.77 | 29.71 | 30.12 | 29.62 | 369468 |
| 1713480000 | 29.86 | -0.18 | -0.60 | 30.12 | 30.48 | 29.83 | 272289 |
| 1713393600 | 30.04 | 0.12 | 0.40 | 30.18 | 30.26 | 29.88 | 304371 |
| 1713307200 | 29.92 | 0.42 | 1.42 | 29.2 | 30.01 | 29.09 | 280866 |
| 1713220800 | 29.5 | 0 | 0.00 | 29.55 | 29.73 | 29.08 | 405237 |
| 1712961600 | 29.5 | 0 | 0.00 | 29.19 | 29.6 | 29.13 | 344420 |
| 1712875200 | 29.5 | 0.65 | 2.25 | 28.97 | 29.51 | 28.84 | 194002 |
| 1712788800 | 28.85 | -0.98 | -3.29 | 29.23 | 29.26 | 28.635 | 178884 |
| 1712702400 | 29.83 | -0.08 | -0.27 | 30 | 30.1 | 29.61 | 108279 |
| 1712616000 | 29.91 | -0.03 | -0.10 | 30.16 | 30.2 | 29.89 | 99933 |
| 1712356800 | 29.94 | 0.09 | 0.30 | 29.95 | 30.06 | 29.79 | 145888 |
| 1712270400 | 29.85 | -0.35 | -1.16 | 30.58 | 30.72 | 29.601 | 352706 |
| 1712184000 | 30.2 | 0.4 | 1.34 | 29.57 | 30.255 | 29.51 | 157891 |
| 1712097600 | 29.8 | 0.22 | 0.74 | 29.335 | 29.84 | 29.16 | 698664 |
| 1712011200 | 29.58 | -0.43 | -1.43 | 30.05 | 30.13 | 29.54 | 207039 |
| 1711665600 | 30.01 | -0.18 | -0.60 | 30.17 | 30.21 | 29.72 | 276874 |
| 1711579200 | 30.19 | 0.91 | 3.11 | 29.37 | 30.21 | 29.33 | 470240 |
| 1711492800 | 29.28 | 0.15 | 0.51 | 29.39 | 29.48 | 29.05 | 279330 |
| 1711406400 | 29.13 | 0.13 | 0.45 | 29.21 | 29.31 | 28.945 | 254740 |
| 1711147200 | 29 | -0.25 | -0.85 | 29.31 | 29.31 | 28.86 | 237956 |
| 1711060800 | 29.25 | 0.65 | 2.27 | 29.05 | 29.51 | 28.69 | 448226 |
| 1710974400 | 28.6 | -0.62 | -2.12 | 28.75 | 28.85 | 27.44 | 558562 |
| 1710888000 | 29.22 | 0.11 | 0.38 | 29.04 | 29.27 | 28.895 | 179259 |
| 1710801600 | 29.11 | -0.62 | -2.09 | 29.79 | 29.89 | 29.06 | 217937 |
| 1710542400 | 29.73 | -0.04 | -0.13 | 29.37 | 30.02 | 29.37 | 2405259 |
| 1710456000 | 29.77 | -0.69 | -2.27 | 30.34 | 30.45 | 29.47 | 386772 |
| 1710369600 | 30.46 | 0.05 | 0.16 | 30.27 | 30.85 | 30.23 | 366949 |
| 1710283200 | 30.41 | 0.31 | 1.03 | 30.27 | 30.45 | 29.78 | 314237 |
| 1710196800 | 30.1 | -1.02 | -3.28 | 30.87 | 30.99 | 29.94 | 374553 |
| 1709941200 | 31.12 | 0.06 | 0.19 | 31.23 | 31.75 | 30.85 | 276290 |
| 1709854800 | 31.06 | 0.41 | 1.34 | 30.81 | 31.08 | 30.5511 | 201185 |
| 1709768400 | 30.65 | 0.03 | 0.10 | 30.86 | 31.045 | 30.56 | 263841 |
| 1709682000 | 30.62 | -0.19 | -0.62 | 30.6 | 31.18 | 30.4649 | 156804 |
| 1709595600 | 30.81 | -0.44 | -1.41 | 31.33 | 31.33 | 30.64 | 253027 |
| 1709336400 | 31.25 | 0.54 | 1.76 | 30.88 | 31.33 | 30.46 | 314592 |
| 1709250000 | 30.71 | 0.74 | 2.47 | 30.36 | 30.78 | 30.07 | 360557 |
| 1709163600 | 29.97 | -0.35 | -1.15 | 29.91 | 30.34 | 29.7331 | 206927 |
| 1709077200 | 30.32 | 0.35 | 1.17 | 30.18 | 30.46 | 29.885 | 239848 |
| 1708990800 | 29.97 | 0.24 | 0.81 | 29.58 | 30.07 | 29.52 | 197165 |
| 1708731600 | 29.73 | 0.11 | 0.37 | 29.55 | 29.76 | 29.19 | 147249 |
| 1708645200 | 29.62 | -0.05 | -0.17 | 29.71 | 29.96 | 29.43 | 182870 |
| 1708558800 | 29.67 | 0.45 | 1.54 | 28.94 | 29.67 | 28.76 | 256642 |
| 1708472400 | 29.22 | -1.13 | -3.72 | 29.85 | 30.06 | 29.11 | 232989 |
| 1708126800 | 30.35 | -0.2 | -0.65 | 30.39 | 30.86 | 30.23 | 260171 |
| 1708040400 | 30.55 | 0.64 | 2.14 | 30 | 30.65 | 29.8136 | 246874 |
| 1707954000 | 29.91 | 0.92 | 3.17 | 29.27 | 30.01 | 29.03 | 252596 |
| 1707867600 | 28.99 | -1.7 | -5.54 | 29.82 | 29.9 | 28.8 | 322664 |
| 1707781200 | 30.69 | 0.56 | 1.86 | 30.2 | 30.875 | 30.13 | 214012 |
| 1707522000 | 30.13 | 0.62 | 2.10 | 29.48 | 30.28 | 29.22 | 274417 |
| 1707435600 | 29.51 | 0.82 | 2.86 | 28.61 | 29.53 | 28.3323 | 263351 |
| 1707349200 | 28.69 | -0.65 | -2.22 | 29.25 | 29.295 | 28.58 | 203644 |
| 1707262800 | 29.34 | -0.83 | -2.75 | 30.13 | 30.13 | 29.27 | 273509 |
| 1707176400 | 30.17 | -0.16 | -0.53 | 30.33 | 30.41 | 29.67 | 327018 |
| 1706917200 | 30.33 | 0.73 | 2.47 | 29.34 | 31.095 | 29.25 | 474481 |
| 1706830800 | 29.6 | 2.48 | 9.14 | 27.7 | 29.62 | 27.36 | 581974 |
| 1706744400 | 27.12 | -0.55 | -1.99 | 27.57 | 27.86 | 27.04 | 295679 |
| 1706658000 | 27.67 | 0.9 | 3.36 | 26.94 | 27.87 | 26.9341 | 239029 |
| 1706571600 | 26.77 | -0.18 | -0.67 | 26.93 | 26.95 | 26.41 | 138947 |
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
