We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.13747156321 | 30.77 | 31.4 | 29.78 | 118865 | 30.24076571 | CS |
| 4 | 0.09 | 0.29004189494 | 31.03 | 35.33 | 29.78 | 178495 | 31.51502097 | CS |
| 12 | 2.63 | 9.23130923131 | 28.49 | 35.33 | 26.75 | 135431 | 30.48472996 | CS |
| 26 | 5.61 | 21.991375931 | 25.51 | 35.33 | 24.39 | 124080 | 28.62053281 | CS |
| 52 | 10.43 | 50.4108264862 | 20.69 | 35.33 | 19.91 | 129789 | 27.7531144 | CS |
| 156 | -1.13 | -3.50387596899 | 32.25 | 38.32 | 16.18 | 129868 | 25.77358977 | CS |
| 260 | 15.62 | 100.774193548 | 15.5 | 38.32 | 13.55 | 140018 | 25.87077827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 31.12 | 0.43 | 1.40 | 30.91 | 31.4 | 30.83 | 156209 |
| 1713911700 | 30.69 | 0.23 | 0.76 | 30.37 | 30.915 | 30.37 | 64108 |
| 1713825300 | 30.46 | 0.42 | 1.40 | 30.21 | 30.67 | 30.19 | 68061 |
| 1713566100 | 30.04 | -0.13 | -0.43 | 30.05 | 30.34 | 29.78 | 177260 |
| 1713479700 | 30.17 | -0.08 | -0.26 | 30.29 | 30.6 | 30.065 | 134549 |
| 1713393300 | 30.25 | -0.52 | -1.69 | 30.77 | 30.78 | 30.01 | 150349 |
| 1713306900 | 30.77 | -0.03 | -0.10 | 31.12 | 31.13 | 30.52 | 125234 |
| 1713220500 | 30.8 | 0.09 | 0.29 | 31.04 | 31.04 | 30.37 | 228593 |
| 1712961300 | 30.71 | -0.97 | -3.06 | 31.4 | 31.7 | 30.6 | 167647 |
| 1712874900 | 31.68 | 0.62 | 2.00 | 31.08 | 31.68 | 30.92 | 90480 |
| 1712788500 | 31.06 | -0.41 | -1.30 | 30.77 | 31.31 | 30.61 | 196454 |
| 1712702100 | 31.47 | -0.9 | -2.78 | 32.15 | 32.39 | 31.3 | 186284 |
| 1712615700 | 32.369999 | -0.24 | -0.74 | 32.689999 | 33.42 | 32.31 | 262248 |
| 1712356500 | 32.61 | 1.41 | 4.52 | 31.13 | 35.33 | 31.13 | 682402 |
| 1712270100 | 31.2 | -0.92 | -2.86 | 31.64 | 32.049999 | 31.125 | 169748 |
| 1712183700 | 32.119999 | 0.09 | 0.28 | 31.66 | 32.46 | 31.6 | 132508 |
| 1712097300 | 32.03 | 0.18 | 0.57 | 31.29 | 32.07 | 31.23 | 106706 |
| 1712010900 | 31.85 | -0.31 | -0.96 | 32.06 | 32.25 | 31.56 | 168686 |
| 1711665300 | 32.159999 | 0.7 | 2.23 | 31.51 | 32.33 | 31.295 | 196736 |
| 1711578900 | 31.46 | 0.7 | 2.28 | 31.03 | 31.53 | 30.8 | 83360 |
| 1711492500 | 30.76 | -0.82 | -2.60 | 31.61 | 31.71 | 30.69 | 89628 |
| 1711406100 | 31.58 | 0.21 | 0.67 | 31.42 | 31.82 | 31.32 | 74180 |
| 1711146900 | 31.37 | -0.33 | -1.04 | 31.8 | 31.8 | 31.06 | 272597 |
| 1711060500 | 31.7 | 0.51 | 1.64 | 31.62 | 31.865 | 31.55 | 184661 |
| 1710974100 | 31.19 | 0.32 | 1.04 | 30.95 | 31.24 | 30.735 | 87713 |
| 1710887700 | 30.87 | 0.69 | 2.29 | 30.19 | 30.88 | 30.16 | 74733 |
| 1710801300 | 30.18 | 0.22 | 0.73 | 30.26 | 30.39 | 30.01 | 72335 |
| 1710542100 | 29.96 | -0.14 | -0.47 | 29.82 | 30.23 | 29.58 | 225033 |
| 1710455700 | 30.1 | -0.38 | -1.25 | 30.44 | 30.45 | 29.73 | 123039 |
| 1710369300 | 30.48 | -0.08 | -0.26 | 30.56 | 30.8 | 30.35 | 74974 |
| 1710282900 | 30.56 | 0.05 | 0.16 | 30.49 | 30.67 | 30.245 | 68685 |
| 1710196500 | 30.51 | 0.34 | 1.13 | 30 | 30.66 | 30 | 98635 |
| 1709940900 | 30.17 | -0.08 | -0.26 | 30.55 | 30.77 | 30.07 | 108309 |
| 1709854500 | 30.25 | 0.68 | 2.30 | 29.5 | 30.51 | 29.322 | 120423 |
| 1709768100 | 29.57 | 0.23 | 0.78 | 29.68 | 29.86 | 29.48 | 54951 |
| 1709681700 | 29.34 | -0.77 | -2.56 | 29.53 | 29.72 | 29.1496 | 109842 |
| 1709595300 | 30.11 | -0.87 | -2.81 | 30.46 | 30.74 | 29.91 | 96143 |
| 1709336100 | 30.98 | 0.21 | 0.68 | 30.83 | 31.02 | 30.3 | 93277 |
| 1709249700 | 30.77 | 0.45 | 1.48 | 30.77 | 30.95 | 30.55 | 146077 |
| 1709163300 | 30.32 | 0.14 | 0.46 | 30.2 | 30.51 | 30.13 | 71168 |
| 1709076900 | 30.18 | -0.8 | -2.58 | 31.13 | 31.2408 | 30.12 | 117814 |
| 1708990500 | 30.98 | 0.65 | 2.14 | 30.32 | 31 | 30.29 | 93270 |
| 1708731300 | 30.33 | 0.54 | 1.81 | 29.75 | 30.33 | 29.62 | 73131 |
| 1708644900 | 29.79 | -0.7 | -2.30 | 30.65 | 30.72 | 29.555 | 128514 |
| 1708558500 | 30.49 | 0.39 | 1.30 | 30.07 | 30.49 | 29.57 | 136503 |
| 1708472100 | 30.1 | 1.15 | 3.97 | 30 | 31.39 | 29.97 | 247079 |
| 1708126500 | 28.95 | 0.03 | 0.10 | 29.05 | 29.185 | 28.7 | 109036 |
| 1708040100 | 28.92 | 0.23 | 0.80 | 28.74 | 28.96 | 28.27 | 99764 |
| 1707953700 | 28.69 | 1.05 | 3.80 | 28.05 | 28.82 | 27.93 | 163594 |
| 1707867300 | 27.64 | -0.77 | -2.71 | 27.77 | 28.06 | 27.535 | 198143 |
| 1707780900 | 28.41 | 0.07 | 0.25 | 28.41 | 28.9551 | 28.39 | 126759 |
| 1707521700 | 28.34 | 0.36 | 1.29 | 28.06 | 28.43 | 27.1101 | 77778 |
| 1707435300 | 27.98 | 0.54 | 1.97 | 27.42 | 28.11 | 27.3 | 73846 |
| 1707348900 | 27.44 | 0.09 | 0.33 | 27.38 | 27.556 | 27.17 | 70624 |
| 1707262500 | 27.35 | 0.06 | 0.22 | 27.43 | 27.58 | 27.05 | 83977 |
| 1707176100 | 27.29 | 0.27 | 1.00 | 27.03 | 27.36 | 26.905 | 90388 |
| 1706916900 | 27.02 | -0.55 | -1.99 | 27.37 | 27.375 | 27 | 76605 |
| 1706830500 | 27.57 | 0.27 | 0.99 | 27.05 | 27.61 | 26.75 | 117714 |
| 1706744100 | 27.3 | -1.2 | -4.21 | 28.49 | 28.49 | 27.29 | 132622 |
| 1706657700 | 28.5 | -0.02 | -0.07 | 28.44 | 28.66 | 28.4 | 57704 |
| 1706571300 | 28.52 | 0.46 | 1.64 | 28.07 | 28.53 | 28.07 | 54877 |
| 1706312100 | 28.06 | 0.05 | 0.18 | 28.16 | 28.16 | 27.9248 | 40083 |
| 1706225700 | 28.01 | 0.01 | 0.04 | 28.17 | 28.34 | 27.97 | 62729 |
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
