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 | -0.05 | -0.165508109897 | 30.21 | 30.85 | 29.51 | 334688 | 30.34554554 | CS |
| 4 | -3.07 | -9.23863978333 | 33.23 | 33.23 | 29.51 | 398301 | 31.3093894 | CS |
| 12 | -1.68 | -5.27638190955 | 31.84 | 35.29 | 29.51 | 570724 | 33.02992772 | CS |
| 26 | 4.96 | 19.6825396825 | 25.2 | 35.29 | 24.84 | 601635 | 31.92474199 | CS |
| 52 | -1.26 | -4.0101845958 | 31.42 | 35.29 | 24.84 | 560589 | 31.01642169 | CS |
| 156 | -6.05 | -16.7080916874 | 36.21 | 45.87 | 24.84 | 563845 | 34.8955286 | CS |
| 260 | -1.37 | -4.34506818903 | 31.53 | 45.87 | 15.01 | 564658 | 32.16716246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 30.16 | 0.04 | 0.13 | 30.3 | 30.33 | 29.91 | 234380 |
| 1714084800 | 30.12 | -0.16 | -0.53 | 29.825 | 30.22 | 29.51 | 295404 |
| 1713998400 | 30.28 | -0.17 | -0.56 | 30.25 | 30.51 | 30.1 | 281521 |
| 1713912000 | 30.45 | -0.04 | -0.13 | 30.54 | 30.85 | 30.45 | 323157 |
| 1713825600 | 30.49 | 0.14 | 0.46 | 30.36 | 30.59 | 30.08 | 352364 |
| 1713566400 | 30.35 | 0.1 | 0.33 | 30.21 | 30.4 | 29.89 | 414682 |
| 1713480000 | 30.25 | -0.04 | -0.13 | 30.5 | 30.63 | 30.2 | 309249 |
| 1713393600 | 30.29 | -0.27 | -0.88 | 30.6 | 30.73 | 30.19 | 411793 |
| 1713307200 | 30.56 | -0.57 | -1.83 | 30.3 | 30.84 | 30.26 | 485624 |
| 1713220800 | 31.13 | -0.56 | -1.77 | 31.68 | 31.9 | 30.97 | 484893 |
| 1712961600 | 31.69 | -0.05 | -0.16 | 31.69 | 31.81 | 31.43 | 460769 |
| 1712875200 | 31.74 | 0.4 | 1.28 | 31.5 | 31.92 | 31.23 | 354915 |
| 1712788800 | 31.34 | -1.16 | -3.57 | 31.855 | 31.93 | 30.975 | 321097 |
| 1712702400 | 32.5 | 0.42 | 1.31 | 32.28 | 32.53 | 32.03 | 232424 |
| 1712616000 | 32.08 | 0.13 | 0.41 | 32.11 | 32.24 | 31.91 | 269435 |
| 1712356800 | 31.95 | 0 | 0.00 | 31.98 | 32.18 | 31.83 | 421697 |
| 1712270400 | 31.95 | -0.15 | -0.47 | 32.34 | 32.49 | 31.75 | 398308 |
| 1712184000 | 32.1 | 0.13 | 0.41 | 31.91 | 32.225 | 31.78 | 563696 |
| 1712097600 | 31.97 | -0.5 | -1.54 | 32.06 | 32.2 | 31.81 | 604381 |
| 1712011200 | 32.47 | -0.77 | -2.32 | 33.229999 | 33.229999 | 32.439999 | 534165 |
| 1711665600 | 33.24 | -0.17 | -0.51 | 33.5 | 33.68 | 33.09 | 699418 |
| 1711579200 | 33.409999 | 0.2 | 0.60 | 33.53 | 33.68 | 33.2 | 664559 |
| 1711492800 | 33.21 | -0.01 | -0.03 | 33.409999 | 33.61 | 33.17 | 624285 |
| 1711406400 | 33.22 | 0.04 | 0.12 | 33.299999 | 33.57 | 33.159999 | 307949 |
| 1711147200 | 33.18 | 0.05 | 0.15 | 33.18 | 33.275 | 32.9 | 703871 |
| 1711060800 | 33.13 | 0.05 | 0.15 | 33.229999 | 33.43 | 33.07 | 699806 |
| 1710974400 | 33.08 | 0.19 | 0.58 | 32.88 | 33.299999 | 32.77 | 434232 |
| 1710888000 | 32.89 | -0.15 | -0.45 | 32.799999 | 33.09 | 32.6 | 1104189 |
| 1710801600 | 33.04 | -0.03 | -0.09 | 33 | 33.299999 | 32.86 | 387119 |
| 1710542400 | 33.07 | -0.28 | -0.84 | 33.04 | 33.4 | 32.979999 | 1126117 |
| 1710456000 | 33.35 | -0.48 | -1.42 | 33.69 | 33.73 | 32.994999 | 397179 |
| 1710369600 | 33.83 | -0.73 | -2.11 | 34.24 | 34.595 | 33.56 | 540573 |
| 1710283200 | 34.56 | -0.28 | -0.80 | 34.7 | 34.78 | 34.2 | 652195 |
| 1710196800 | 34.84 | -0.27 | -0.77 | 35.01 | 35.14 | 34.68 | 356162 |
| 1709941200 | 35.11 | 0.48 | 1.39 | 34.83 | 35.18 | 34.765 | 681557 |
| 1709854800 | 34.63 | -0.34 | -0.97 | 35.21 | 35.21 | 34.55 | 472034 |
| 1709768400 | 34.97 | 0.13 | 0.37 | 35.09 | 35.145 | 34.83 | 622201 |
| 1709682000 | 34.84 | -0.36 | -1.02 | 35.04 | 35.25 | 34.2 | 848696 |
| 1709595600 | 35.2 | 0.7 | 2.03 | 34.62 | 35.29 | 34.4 | 668209 |
| 1709336400 | 34.5 | 0.07 | 0.20 | 34.24 | 34.72 | 33.98 | 847111 |
| 1709250000 | 34.43 | 0.79 | 2.35 | 33.98 | 34.62 | 33.705 | 892358 |
| 1709163600 | 33.64 | -0.06 | -0.18 | 33.45 | 34.44 | 33.38 | 1073868 |
| 1709077200 | 33.7 | 0.33 | 0.99 | 33.65 | 33.78 | 33.25 | 622151 |
| 1708990800 | 33.369999 | -0.06 | -0.18 | 33.229999 | 33.519399 | 32.8601 | 461556 |
| 1708731600 | 33.43 | 0.21 | 0.63 | 33.22 | 33.69 | 33.0489 | 428850 |
| 1708645200 | 33.22 | -0.04 | -0.12 | 33.38 | 33.479999 | 33 | 370307 |
| 1708558800 | 33.259999 | -0.27 | -0.81 | 33.62 | 33.77 | 33.08 | 629215 |
| 1708472400 | 33.53 | 0.02 | 0.06 | 33.2 | 33.76 | 33.2 | 461072 |
| 1708126800 | 33.509999 | -0.04 | -0.12 | 33.08 | 33.775 | 32.97 | 1197661 |
| 1708040400 | 33.549999 | 0.44 | 1.33 | 33.5 | 33.6 | 33.31 | 443740 |
| 1707954000 | 33.11 | 0.45 | 1.38 | 32.81 | 33.145 | 32.57 | 524187 |
| 1707867600 | 32.659999 | -0.4 | -1.21 | 32.02 | 32.85 | 31.98 | 539547 |
| 1707781200 | 33.06 | 0.11 | 0.33 | 33.009999 | 33.27 | 32.761499 | 641041 |
| 1707522000 | 32.95 | 0.08 | 0.24 | 32.729999 | 32.979999 | 32.59 | 295586 |
| 1707435600 | 32.869999 | -0.02 | -0.06 | 32.74 | 33.13 | 32.61 | 346045 |
| 1707349200 | 32.89 | -0.25 | -0.75 | 33.32 | 33.32 | 32.64 | 482978 |
| 1707262800 | 33.14 | 0.48 | 1.47 | 32.77 | 33.259999 | 32.585 | 767734 |
| 1707176400 | 32.659999 | 0.13 | 0.40 | 32.11 | 32.975 | 31.93 | 772943 |
| 1706917200 | 32.53 | 0.16 | 0.49 | 31.84 | 32.54 | 31.72 | 1733682 |
| 1706830800 | 32.369999 | 2.07 | 6.83 | 31.14 | 32.5 | 30.53 | 1525161 |
| 1706744400 | 30.3 | -0.56 | -1.81 | 30.91 | 31.1 | 30.25 | 709142 |
| 1706658000 | 30.86 | -0.1 | -0.32 | 30.75 | 31 | 30.62 | 395307 |
| 1706571600 | 30.96 | 0.07 | 0.23 | 30.81 | 31.07 | 30.72 | 804964 |
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
