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 | 0.98 | 3.21627830653 | 30.47 | 31.46 | 30.3 | 41269 | 30.84205417 | CS |
| 4 | -0.23 | -0.72601010101 | 31.68 | 32.1 | 28.49 | 51578 | 30.60028033 | CS |
| 12 | -1.57 | -4.75469412477 | 33.02 | 36.175 | 28.49 | 46856 | 32.39252155 | CS |
| 26 | 5.15 | 19.5817490494 | 26.3 | 36.175 | 26.2572 | 43587 | 30.78668955 | CS |
| 52 | 4.86 | 18.2775479504 | 26.59 | 36.175 | 24.94 | 42754 | 28.97051818 | CS |
| 156 | 2.45 | 8.44827586207 | 29 | 39.71 | 22.18 | 37193 | 29.07288975 | CS |
| 260 | -5.05 | -13.8356164384 | 36.5 | 39.71 | 15.54 | 37975 | 27.3178825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 31.45 | 0.4 | 1.29 | 30.88 | 31.46 | 30.835 | 55915 |
| 1714171200 | 31.05 | 0.49 | 1.60 | 30.88 | 31.4 | 30.86 | 28176 |
| 1714084800 | 30.56 | 0.12 | 0.39 | 30.39 | 30.75 | 30.275 | 27810 |
| 1713998400 | 30.44 | -0.72 | -2.31 | 30.82 | 30.82 | 30.43 | 36332 |
| 1713912000 | 31.16 | 0.31 | 1.00 | 31.08 | 31.187 | 30.98 | 49002 |
| 1713825600 | 30.85 | 1.16 | 3.91 | 30.47 | 30.98 | 30.47 | 66735 |
| 1713566400 | 29.69 | 0.33 | 1.12 | 29.59 | 29.8932 | 29.59 | 27725 |
| 1713480000 | 29.36 | 0.52 | 1.80 | 29.34 | 29.68 | 29.07 | 43760 |
| 1713393600 | 28.84 | 0 | 0.00 | 28.89 | 29.07 | 28.49 | 41814 |
| 1713307200 | 28.84 | -0.36 | -1.23 | 29.04 | 29.1 | 28.81 | 68829 |
| 1713220800 | 29.2 | 0.18 | 0.62 | 29.64 | 29.99 | 29.095 | 37735 |
| 1712961600 | 29.02 | -1.34 | -4.41 | 29.33 | 29.51 | 28.9001 | 49052 |
| 1712875200 | 30.36 | 0.04 | 0.13 | 30.58 | 30.58 | 30.1 | 27679 |
| 1712788800 | 30.32 | -1.15 | -3.65 | 31 | 31 | 30.07 | 35727 |
| 1712702400 | 31.47 | 0 | 0.00 | 31.38 | 31.47 | 30.78 | 67566 |
| 1712616000 | 31.47 | -0.14 | -0.44 | 31.51 | 31.78 | 31.25 | 99002 |
| 1712356800 | 31.61 | 0.44 | 1.41 | 31.38 | 31.69 | 31.04 | 77256 |
| 1712270400 | 31.17 | 0.13 | 0.42 | 31.41 | 31.77 | 31.07 | 42560 |
| 1712184000 | 31.04 | -0.36 | -1.15 | 31.51 | 31.51 | 30.66 | 82265 |
| 1712097600 | 31.4 | 0.17 | 0.54 | 31.23 | 31.6 | 31.2 | 45001 |
| 1712011200 | 31.23 | -1.2 | -3.70 | 31.68 | 32.1 | 31.1935 | 83222 |
| 1711665600 | 32.43 | -1.03 | -3.08 | 32.31 | 32.579 | 32.17 | 40085 |
| 1711579200 | 33.46 | -0.72 | -2.11 | 33.89 | 33.89 | 33.259999 | 46164 |
| 1711492800 | 34.18 | -0.54 | -1.56 | 34.63 | 34.93 | 34.18 | 55130 |
| 1711406400 | 34.72 | 0.15 | 0.43 | 34.74 | 34.9599 | 34.51 | 48370 |
| 1711147200 | 34.57 | -0.93 | -2.62 | 35.56 | 35.925 | 34.5 | 50892 |
| 1711060800 | 35.5 | 0.63 | 1.81 | 35.99 | 36.175 | 34.88 | 87949 |
| 1710974400 | 34.87 | 0.37 | 1.07 | 34.33 | 34.87 | 34.18 | 34123 |
| 1710888000 | 34.5 | -0.62 | -1.77 | 35 | 35.1121 | 34.21 | 33065 |
| 1710801600 | 35.12 | -0.62 | -1.73 | 35.39 | 35.42 | 35.0037 | 17132 |
| 1710542400 | 35.74 | 0.44 | 1.25 | 35.46 | 35.95 | 35.27 | 30437 |
| 1710456000 | 35.3 | 0.62 | 1.79 | 35 | 35.92 | 35 | 35838 |
| 1710369600 | 34.68 | 1.03 | 3.06 | 34.16 | 34.74 | 34.06 | 32996 |
| 1710283200 | 33.65 | 0.12 | 0.36 | 33.7 | 33.885 | 33.479999 | 27807 |
| 1710196800 | 33.53 | 0.04 | 0.12 | 33.28 | 33.66 | 33.28 | 19307 |
| 1709941200 | 33.49 | -0.32 | -0.95 | 33.409999 | 33.71 | 33.3708 | 27635 |
| 1709854800 | 33.81 | 0.66 | 1.99 | 33 | 33.83 | 33 | 30392 |
| 1709768400 | 33.15 | 0.15 | 0.45 | 33.24 | 33.57 | 33.009999 | 75657 |
| 1709682000 | 33 | -0.9 | -2.65 | 32.92 | 33.38 | 32.75 | 80041 |
| 1709595600 | 33.9 | -0.07 | -0.21 | 33.82 | 34.3025 | 33.67 | 70632 |
| 1709336400 | 33.97 | -0.02 | -0.06 | 33.72 | 34.275 | 33.72 | 34691 |
| 1709250000 | 33.99 | 0.87 | 2.63 | 33.8 | 34.21 | 33.5 | 52180 |
| 1709163600 | 33.119999 | -0.89 | -2.62 | 32.509999 | 33.5984 | 32.2 | 43491 |
| 1709077200 | 34.01 | 0.92 | 2.78 | 33.72 | 34.01 | 33.5501 | 40207 |
| 1708990800 | 33.09 | -0.93 | -2.73 | 33.34 | 33.66 | 32.97 | 35907 |
| 1708731600 | 34.02 | 0.24 | 0.71 | 33.78 | 34.13 | 33.63 | 25219 |
| 1708645200 | 33.78 | 0.2 | 0.60 | 33.62 | 33.8 | 33.5098 | 20198 |
| 1708558800 | 33.58 | 0.31 | 0.93 | 33.33 | 33.61 | 33.24 | 25873 |
| 1708472400 | 33.27 | 0.05 | 0.15 | 33.049999 | 33.319499 | 33.015 | 25845 |
| 1708126800 | 33.22 | 0.85 | 2.63 | 33.02 | 33.27 | 32.939999 | 40122 |
| 1708040400 | 32.369999 | 0.77 | 2.44 | 31.75 | 32.369999 | 31.75 | 32604 |
| 1707954000 | 31.6 | 0.21 | 0.67 | 31.39 | 31.61 | 31.33 | 33764 |
| 1707867600 | 31.39 | -2.21 | -6.58 | 32.72 | 32.755 | 31.14 | 83721 |
| 1707781200 | 33.6 | 0.18 | 0.54 | 33.17 | 33.74 | 33.17 | 18841 |
| 1707522000 | 33.42 | 0.62 | 1.89 | 32.81 | 33.42 | 32.659999 | 32534 |
| 1707435600 | 32.799999 | 0.06 | 0.18 | 33.08 | 33.08 | 32.479999 | 29675 |
| 1707349200 | 32.74 | 1.35 | 4.30 | 32.85 | 32.85 | 31.92 | 81340 |
| 1707262800 | 31.39 | -1.91 | -5.74 | 32.939999 | 32.939999 | 30.89 | 104306 |
| 1707176400 | 33.299999 | 0.33 | 1.00 | 33.02 | 33.58 | 33 | 87743 |
| 1706917200 | 32.97 | 0.37 | 1.13 | 32.939999 | 33.06 | 32.71 | 36543 |
| 1706830800 | 32.6 | 1.59 | 5.13 | 32.189999 | 32.685 | 32 | 34173 |
| 1706744400 | 31.01 | 0.29 | 0.94 | 31.31 | 31.47 | 30.94 | 61696 |
| 1706658000 | 30.72 | 0.3 | 0.99 | 30.42 | 30.72 | 30.42 | 42791 |
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
