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 | -0.1 | -0.318979266348 | 31.35 | 31.545 | 30.94 | 439664 | 31.29745428 | SP |
| 4 | 2.03 | 6.94729637235 | 29.22 | 31.545 | 28.575 | 643265 | 29.98529914 | SP |
| 12 | 1.18 | 3.92417692052 | 30.07 | 33.595 | 28.575 | 988241 | 31.08474315 | SP |
| 26 | 5.95 | 23.5177865613 | 25.3 | 33.595 | 25.211 | 1128503 | 29.17973278 | SP |
| 52 | 5.74 | 22.5009800078 | 25.51 | 33.595 | 22.2601 | 1220493 | 28.00125164 | SP |
| 156 | -1.08 | -3.34055057222 | 32.33 | 39.99 | 17.33 | 797359 | 27.80296802 | SP |
| 260 | 11.37 | 57.1931589537 | 19.88 | 39.99 | 14.77 | 798889 | 26.95873542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 31.32 | 0.05 | 0.16 | 31.39 | 31.48 | 31.29 | 389018 |
| 1715380500 | 31.27 | -0.07 | -0.22 | 31.46 | 31.51 | 31.2034 | 531076 |
| 1715294100 | 31.34 | 0.14 | 0.45 | 31.2 | 31.4 | 31.08 | 374295 |
| 1715207700 | 31.2 | -0.2 | -0.64 | 31.11 | 31.23 | 30.94 | 514047 |
| 1715121300 | 31.4 | 0.02 | 0.06 | 31.35 | 31.545 | 31.26 | 389885 |
| 1715034900 | 31.38 | 0.46 | 1.49 | 31.03 | 31.38 | 31.0147 | 525992 |
| 1714775700 | 30.92 | 0.52 | 1.71 | 30.81 | 31 | 30.64 | 782447 |
| 1714689300 | 30.4 | 0.58 | 1.95 | 30.26 | 30.4699 | 29.9 | 538722 |
| 1714602900 | 29.82 | -0.06 | -0.20 | 29.78 | 30.49 | 29.65 | 660751 |
| 1714516500 | 29.88 | -0.39 | -1.29 | 30.17 | 30.35 | 29.88 | 606716 |
| 1714430100 | 30.27 | 0.19 | 0.63 | 30.2 | 30.34 | 30.105 | 487625 |
| 1714170900 | 30.08 | 0.74 | 2.52 | 29.71 | 30.1451 | 29.71 | 990854 |
| 1714084500 | 29.34 | -0.22 | -0.74 | 28.95 | 29.4071 | 28.91 | 635733 |
| 1713998100 | 29.56 | -0.08 | -0.27 | 29.82 | 29.91 | 29.4043 | 674734 |
| 1713911700 | 29.64 | 0.53 | 1.82 | 29.16 | 29.71 | 29.16 | 464810 |
| 1713825300 | 29.11 | 0.46 | 1.61 | 28.98 | 29.24 | 28.7501 | 698422 |
| 1713566100 | 28.65 | -0.59 | -2.02 | 29.09 | 29.2 | 28.575 | 746217 |
| 1713479700 | 29.24 | 0.16 | 0.55 | 29.31 | 29.54 | 29.1019 | 1109635 |
| 1713393300 | 29.08 | -0.33 | -1.12 | 29.45 | 29.55 | 29.01 | 1026776 |
| 1713306900 | 29.41 | -0.1 | -0.34 | 29.37 | 29.6 | 29.19 | 947284 |
| 1713220500 | 29.51 | -0.58 | -1.93 | 30.34 | 30.4 | 29.45 | 1028753 |
| 1712961300 | 30.09 | -0.8 | -2.59 | 30.59 | 30.59 | 29.98 | 834343 |
| 1712874900 | 30.89 | 0.34 | 1.11 | 30.67 | 30.92 | 30.47 | 619751 |
| 1712788500 | 30.55 | -0.47 | -1.52 | 30.49 | 30.73 | 30.4114 | 732210 |
| 1712702100 | 31.02 | 0.25 | 0.81 | 31.02 | 31.07 | 30.705 | 1434606 |
| 1712615700 | 30.77 | 0.07 | 0.23 | 30.84 | 30.86 | 30.6839 | 1188025 |
| 1712356500 | 30.7 | 0.13 | 0.43 | 30.51 | 30.84 | 30.38 | 1381700 |
| 1712270100 | 30.57 | -0.52 | -1.67 | 31.3 | 31.359 | 30.57 | 830906 |
| 1712183700 | 31.09 | 0.04 | 0.13 | 30.9 | 31.225 | 30.7752 | 629414 |
| 1712097300 | 31.05 | -0.58 | -1.83 | 31.16 | 31.16 | 30.875 | 951366 |
| 1712010900 | 31.63 | -0.18 | -0.57 | 31.84 | 31.99 | 31.54 | 914897 |
| 1711665300 | 31.81 | -0.01 | -0.03 | 31.81 | 31.9484 | 31.77 | 572545 |
| 1711578900 | 31.82 | -0.1 | -0.31 | 32.02 | 31.951 | 31.55 | 920060 |
| 1711492500 | 31.92 | -0.02 | -0.06 | 32.189999 | 32.2 | 31.9 | 578891 |
| 1711406100 | 31.94 | -0.2 | -0.62 | 31.87 | 32.075 | 31.78 | 571267 |
| 1711146900 | 32.14 | -0.1 | -0.31 | 32.22 | 32.22 | 31.9501 | 1377349 |
| 1711060500 | 32.24 | -0.03 | -0.09 | 32.479999 | 32.509999 | 32.22 | 1318723 |
| 1710974100 | 32.27 | 0.38 | 1.19 | 31.98 | 32.32 | 31.795 | 1097220 |
| 1710887700 | 31.89 | 0.02 | 0.06 | 31.61 | 31.95 | 31.365 | 1278353 |
| 1710801300 | 31.87 | 0.22 | 0.70 | 32.09 | 32.189999 | 31.82 | 943607 |
| 1710542100 | 31.65 | 0.09 | 0.29 | 31.52 | 31.79 | 31.455 | 836839 |
| 1710455700 | 31.56 | -0.52 | -1.62 | 32.11 | 32.11 | 31.3301 | 954838 |
| 1710369300 | 32.08 | -0.27 | -0.83 | 32.189999 | 32.21 | 31.9401 | 1359119 |
| 1710282900 | 32.35 | 0.51 | 1.60 | 31.98 | 32.35 | 31.6 | 1078850 |
| 1710196500 | 31.84 | -0.54 | -1.67 | 32.009999 | 32.159999 | 31.78 | 1292559 |
| 1709940900 | 32.38 | -0.51 | -1.55 | 33.259999 | 33.595 | 32.27 | 2272881 |
| 1709854500 | 32.89 | 0.54 | 1.67 | 32.689999 | 32.92 | 32.509999 | 1871685 |
| 1709768100 | 32.35 | 0.65 | 2.05 | 32.24 | 32.58 | 32.04 | 1614662 |
| 1709681700 | 31.7 | -0.27 | -0.84 | 31.95 | 32.045 | 31.51 | 1034593 |
| 1709595300 | 31.97 | 0.23 | 0.72 | 32.009999 | 32.265 | 31.88 | 1609461 |
| 1709336100 | 31.74 | 0.56 | 1.80 | 31.38 | 31.7613 | 31.1301 | 1313730 |
| 1709249700 | 31.18 | 0.37 | 1.20 | 31.1 | 31.3379 | 30.98 | 1182697 |
| 1709163300 | 30.81 | -0.33 | -1.06 | 30.89 | 31.02 | 30.69 | 978405 |
| 1709076900 | 31.14 | 0.13 | 0.42 | 31.3 | 31.34 | 30.97 | 1229692 |
| 1708990500 | 31.01 | 0.28 | 0.91 | 31.18 | 31.18 | 30.88 | 1402667 |
| 1708731300 | 30.73 | -0.03 | -0.10 | 30.97 | 31.14 | 30.61 | 1433626 |
| 1708644900 | 30.76 | 1.3 | 4.41 | 30.48 | 30.8 | 30.38 | 1718739 |
| 1708558500 | 29.46 | -0.36 | -1.21 | 29.67 | 29.67 | 29.24 | 1635946 |
| 1708472100 | 29.82 | -0.15 | -0.50 | 30.07 | 30.08 | 29.555 | 1613858 |
| 1708126500 | 29.97 | -0.17 | -0.56 | 30.2 | 30.3 | 29.84 | 1193801 |
| 1708040100 | 30.14 | 0.25 | 0.84 | 30.17 | 30.24 | 30.015 | 1385030 |
| 1707953700 | 29.89 | 0.61 | 2.08 | 29.7 | 29.9 | 29.51 | 1066818 |
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
