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 | 0.1999 | 0.658432147563 | 30.36 | 30.83 | 29.99 | 1439829 | 30.43768538 | SP |
| 4 | -1.3201 | -4.14084065245 | 31.88 | 32.005 | 29.99 | 1680923 | 31.04312057 | SP |
| 12 | 1.1799 | 4.01599727706 | 29.38 | 32.005 | 29.24 | 1661123 | 30.81162635 | SP |
| 26 | 5.0799 | 19.9368131868 | 25.48 | 32.005 | 24.84 | 1675047 | 29.26152476 | SP |
| 52 | 5.0999 | 20.0310290652 | 25.46 | 32.005 | 24.7541 | 1596590 | 27.97856132 | SP |
| 156 | 3.7599 | 14.0294776119 | 26.8 | 32.005 | 21.99 | 1476755 | 26.32132704 | SP |
| 260 | 3.7599 | 14.0294776119 | 26.8 | 32.005 | 21.99 | 1476755 | 26.32132704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 30.74 | 0.01 | 0.03 | 30.78 | 30.83 | 30.5601 | 1457842 |
| 1713911400 | 30.73 | 0.36 | 1.19 | 30.43 | 30.795 | 30.43 | 1576632 |
| 1713825000 | 30.37 | 0.28 | 0.93 | 30.25 | 30.5499 | 30.14 | 1175269 |
| 1713565800 | 30.09 | -0.12 | -0.40 | 30.19 | 30.32 | 29.99 | 1178399 |
| 1713479400 | 30.21 | -0.03 | -0.10 | 30.36 | 30.505 | 30.1399 | 1811003 |
| 1713393000 | 30.24 | -0.17 | -0.56 | 30.56 | 30.618 | 30.19 | 2059358 |
| 1713306600 | 30.41 | -0.13 | -0.43 | 30.52 | 30.6 | 30.33 | 2122068 |
| 1713220200 | 30.54 | -0.34 | -1.10 | 31.12 | 31.185 | 30.467 | 1744294 |
| 1712961000 | 30.88 | -0.48 | -1.53 | 31.15 | 31.24 | 30.79 | 1865764 |
| 1712874600 | 31.36 | 0.16 | 0.51 | 31.3 | 31.43 | 31.0499 | 1388421 |
| 1712788200 | 31.2 | -0.42 | -1.33 | 31.19 | 31.37 | 31.08 | 2062940 |
| 1712701800 | 31.62 | 0.05 | 0.16 | 31.67 | 31.7092 | 31.32 | 1588033 |
| 1712615400 | 31.57 | 0.02 | 0.06 | 31.6 | 31.66 | 31.54 | 1649184 |
| 1712356200 | 31.55 | 0.28 | 0.90 | 31.33 | 31.655 | 31.3 | 1479014 |
| 1712269800 | 31.27 | -0.35 | -1.11 | 31.86 | 31.89 | 31.23 | 1625094 |
| 1712183400 | 31.62 | 0.05 | 0.16 | 31.49 | 31.7099 | 31.48 | 1861209 |
| 1712097000 | 31.57 | -0.25 | -0.79 | 31.59 | 31.59 | 31.435 | 1937450 |
| 1712010600 | 31.82 | -0.13 | -0.41 | 31.97 | 31.97 | 31.765 | 2050823 |
| 1711665000 | 31.95 | 0.08 | 0.25 | 31.88 | 32.005 | 31.88 | 1304747 |
| 1711578600 | 31.87 | 0.38 | 1.21 | 31.66 | 31.87 | 31.615 | 1274024 |
| 1711492200 | 31.49 | -0.07 | -0.22 | 31.64 | 31.68 | 31.48 | 1522654 |
| 1711405800 | 31.56 | -0.06 | -0.19 | 31.58 | 31.645 | 31.545 | 1445822 |
| 1711146600 | 31.62 | -0.13 | -0.41 | 31.77 | 31.7802 | 31.6061 | 1620130 |
| 1711060200 | 31.75 | 0.17 | 0.54 | 31.72 | 31.845 | 31.72 | 2637072 |
| 1710973800 | 31.58 | 0.35 | 1.12 | 31.22 | 31.6256 | 31.1949 | 1314080 |
| 1710887400 | 31.23 | 0.14 | 0.45 | 30.95 | 31.245 | 30.95 | 1364969 |
| 1710801000 | 31.09 | 0.08 | 0.26 | 31.16 | 31.22 | 31.0703 | 1403080 |
| 1710541800 | 31.01 | -0.11 | -0.35 | 30.87 | 31.0971 | 30.87 | 1283473 |
| 1710455400 | 31.12 | -0.17 | -0.54 | 31.31 | 31.32 | 30.92 | 1345652 |
| 1710369000 | 31.29 | 0.03 | 0.10 | 31.3 | 31.37 | 31.2 | 1216450 |
| 1710282600 | 31.26 | 0.23 | 0.74 | 31.11 | 31.295 | 30.97 | 1210554 |
| 1710196200 | 31.03 | -0.05 | -0.16 | 31.02 | 31.065 | 30.8699 | 1072509 |
| 1709940600 | 31.08 | -0.14 | -0.45 | 31.3 | 31.43 | 31.025 | 1923960 |
| 1709854200 | 31.22 | 0.3 | 0.97 | 31.12 | 31.28 | 31.1 | 1472242 |
| 1709767800 | 30.92 | 0.15 | 0.49 | 30.96 | 31.045 | 30.84 | 1732380 |
| 1709681400 | 30.77 | -0.2 | -0.65 | 30.88 | 30.965 | 30.64 | 2730737 |
| 1709595000 | 30.97 | -0.05 | -0.16 | 31.04 | 31.1157 | 30.97 | 1597167 |
| 1709335800 | 31.02 | 0.25 | 0.81 | 30.8 | 31.045 | 30.7499 | 1654452 |
| 1709249400 | 30.77 | 0.15 | 0.49 | 30.78 | 30.84 | 30.595 | 2133333 |
| 1709163000 | 30.62 | -0.09 | -0.29 | 30.59 | 30.705 | 30.56 | 2370515 |
| 1709076600 | 30.71 | 0.11 | 0.36 | 30.65 | 30.72 | 30.595 | 1759564 |
| 1708990200 | 30.6 | -0.06 | -0.20 | 30.63 | 30.72 | 30.56 | 2187316 |
| 1708731000 | 30.66 | 0.07 | 0.23 | 30.63 | 30.72 | 30.5726 | 1471653 |
| 1708644600 | 30.59 | 0.48 | 1.59 | 30.41 | 30.64 | 30.34 | 1663978 |
| 1708558200 | 30.11 | 0.02 | 0.07 | 30.01 | 30.11 | 29.885 | 1897772 |
| 1708471800 | 30.09 | -0.19 | -0.63 | 30.13 | 30.14 | 29.97 | 1999076 |
| 1708126200 | 30.28 | -0.15 | -0.49 | 30.4 | 30.49 | 30.2401 | 1531700 |
| 1708039800 | 30.43 | 0.32 | 1.06 | 30.17 | 30.465 | 30.17 | 1499894 |
| 1707953400 | 30.11 | 0.32 | 1.07 | 30 | 30.14 | 29.83 | 2101805 |
| 1707867000 | 29.79 | -0.55 | -1.81 | 29.9 | 29.9388 | 29.5682 | 1303839 |
| 1707780600 | 30.34 | 0.14 | 0.46 | 30.19 | 30.48 | 30.19 | 1562939 |
| 1707521400 | 30.2 | 0.17 | 0.57 | 30.05 | 30.2275 | 30.01 | 1353906 |
| 1707435000 | 30.03 | 0.13 | 0.43 | 29.88 | 30.03 | 29.8625 | 1700755 |
| 1707348600 | 29.9 | 0.16 | 0.54 | 29.87 | 29.94 | 29.7299 | 1185910 |
| 1707262200 | 29.74 | 0.13 | 0.44 | 29.64 | 29.74 | 29.61 | 1999672 |
| 1707175800 | 29.61 | -0.18 | -0.60 | 29.69 | 29.7 | 29.44 | 1459579 |
| 1706916600 | 29.79 | 0.17 | 0.57 | 29.55 | 29.89 | 29.48 | 1421269 |
| 1706830200 | 29.62 | 0.35 | 1.20 | 29.38 | 29.62 | 29.24 | 1981683 |
| 1706743800 | 29.27 | -0.52 | -1.75 | 29.68 | 29.74 | 29.26 | 1429943 |
| 1706657400 | 29.79 | -0.06 | -0.20 | 29.77 | 29.84 | 29.7399 | 1287893 |
| 1706571000 | 29.85 | 0.26 | 0.88 | 29.56 | 29.85 | 29.55 | 1455340 |
| 1706311800 | 29.59 | 0.01 | 0.03 | 29.58 | 29.6901 | 29.525 | 1359219 |
| 1706225400 | 29.58 | 0.21 | 0.72 | 29.55 | 29.6041 | 29.4201 | 1483656 |
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
