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 | -0.33 | -1.0766721044 | 30.65 | 30.77 | 29.845 | 1279485 | 30.14898467 | CS |
| 4 | -1.1 | -3.50095480586 | 31.42 | 32 | 29.845 | 1348545 | 30.99603348 | CS |
| 12 | 1.28 | 4.40771349862 | 29.04 | 32 | 27.5294 | 1805840 | 30.45270983 | CS |
| 26 | -3.68 | -10.8235294118 | 34 | 34.23 | 27.5294 | 1883608 | 30.92783806 | CS |
| 52 | 3.62 | 13.5580524345 | 26.7 | 34.77 | 25.995 | 1869930 | 30.94703375 | CS |
| 156 | -7.09 | -18.9521518311 | 37.41 | 39.31 | 24.81 | 2223542 | 30.50339706 | CS |
| 260 | -5.33 | -14.950911641 | 35.65 | 45.22 | 13.33 | 2111634 | 32.13425833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 29.98 | 0.02 | 0.07 | 30.05 | 30.12 | 29.845 | 1441621 |
| 1713393600 | 29.96 | -0.15 | -0.50 | 30.23 | 30.31 | 29.88 | 1733727 |
| 1713307200 | 30.11 | -0.22 | -0.73 | 30.17 | 30.28 | 30.0258 | 920269 |
| 1713220800 | 30.33 | -0.17 | -0.56 | 30.71 | 30.71 | 30.18 | 1113008 |
| 1712961600 | 30.5 | -0.18 | -0.59 | 30.65 | 30.77 | 30.2943 | 1158999 |
| 1712875200 | 30.68 | -0.12 | -0.39 | 30.82 | 30.895 | 30.55 | 1104398 |
| 1712788800 | 30.8 | -1.06 | -3.33 | 31.53 | 31.53 | 30.58 | 1235392 |
| 1712702400 | 31.86 | -0.13 | -0.41 | 31.93 | 32 | 31.63 | 986531 |
| 1712616000 | 31.99 | 0.04 | 0.13 | 31.85 | 32 | 31.69 | 1127122 |
| 1712356800 | 31.95 | 0.74 | 2.37 | 31.245 | 31.99 | 31.24 | 1452372 |
| 1712270400 | 31.21 | -0.03 | -0.10 | 31.42 | 31.63 | 31.09 | 1057194 |
| 1712184000 | 31.24 | 0.16 | 0.51 | 31.05 | 31.57 | 30.96 | 1101763 |
| 1712097600 | 31.08 | -0.74 | -2.33 | 31.7 | 31.77 | 30.985 | 1839664 |
| 1712011200 | 31.82 | 0.15 | 0.47 | 31.71 | 31.92 | 31.435 | 1264865 |
| 1711665600 | 31.67 | 0.62 | 2.00 | 31.04 | 31.7 | 31.03 | 1694677 |
| 1711579200 | 31.05 | 0.24 | 0.78 | 31.09 | 31.34 | 30.845 | 1422439 |
| 1711492800 | 30.81 | -0.18 | -0.58 | 30.98 | 31.015 | 30.81 | 1245308 |
| 1711406400 | 30.99 | 0.01 | 0.03 | 31.06 | 31.12 | 30.8502 | 1225425 |
| 1711147200 | 30.98 | -0.24 | -0.77 | 31.42 | 31.52 | 30.835 | 2386298 |
| 1711060800 | 31.22 | 0.01 | 0.03 | 31.27 | 31.34 | 30.83 | 1272354 |
| 1710974400 | 31.21 | 0.25 | 0.81 | 30.88 | 31.23 | 30.73 | 1192419 |
| 1710888000 | 30.96 | 0.13 | 0.42 | 30.8 | 31.16 | 30.8 | 1284291 |
| 1710801600 | 30.83 | 0.07 | 0.23 | 30.76 | 31.0693 | 30.7 | 1519399 |
| 1710542400 | 30.76 | -0.12 | -0.39 | 30.6 | 31 | 30.58 | 3037862 |
| 1710456000 | 30.88 | -0.15 | -0.48 | 31.01 | 31.01 | 30.65 | 1113157 |
| 1710369600 | 31.03 | -0.03 | -0.10 | 31.08 | 31.545 | 31.02 | 1971072 |
| 1710283200 | 31.06 | 0.14 | 0.45 | 30.85 | 31.205 | 30.78 | 1044401 |
| 1710196800 | 30.92 | 0.18 | 0.59 | 30.7 | 31.0792 | 30.685 | 1011335 |
| 1709941200 | 30.74 | 0.15 | 0.49 | 30.75 | 30.9 | 30.64 | 1190127 |
| 1709854800 | 30.59 | -0.34 | -1.10 | 31.02 | 31.1299 | 30.51 | 1248904 |
| 1709768400 | 30.93 | 0.03 | 0.10 | 30.96 | 31.06 | 30.49 | 1899528 |
| 1709682000 | 30.9 | -0.59 | -1.87 | 31.42 | 31.5 | 30.835 | 1398146 |
| 1709595600 | 31.49 | 0.49 | 1.58 | 31 | 31.555 | 30.89 | 1592447 |
| 1709336400 | 31 | -0.12 | -0.39 | 31.12 | 31.34 | 30.77 | 1566954 |
| 1709250000 | 31.12 | -0.41 | -1.30 | 31.62 | 31.78 | 31.06 | 2318391 |
| 1709163600 | 31.53 | 0.28 | 0.90 | 31.12 | 31.56 | 30.92 | 2283702 |
| 1709077200 | 31.25 | 0.02 | 0.06 | 31.32 | 31.405 | 30.97 | 2033366 |
| 1708990800 | 31.23 | 0.11 | 0.35 | 31.37 | 31.46 | 31.03 | 1464335 |
| 1708731600 | 31.12 | -0.22 | -0.70 | 31.38 | 31.45 | 31.1 | 925254 |
| 1708645200 | 31.34 | 0.07 | 0.22 | 31.23 | 31.435 | 30.99 | 1045988 |
| 1708558800 | 31.27 | -0.08 | -0.26 | 31.42 | 31.65 | 31.23 | 1490973 |
| 1708472400 | 31.35 | 0.4 | 1.29 | 30.84 | 31.42 | 30.7901 | 1980828 |
| 1708126800 | 30.95 | 0.18 | 0.58 | 30.64 | 31.17 | 30.375 | 2520029 |
| 1708040400 | 30.77 | -0.15 | -0.49 | 30.97 | 31.09 | 30.46 | 1949630 |
| 1707954000 | 30.92 | 0.11 | 0.36 | 31 | 31.27 | 30.8675 | 1998304 |
| 1707867600 | 30.81 | -0.02 | -0.06 | 30.37 | 30.92 | 30.37 | 2658721 |
| 1707781200 | 30.83 | -0.11 | -0.36 | 30.71 | 31.02 | 30.32 | 2491457 |
| 1707522000 | 30.94 | 1.03 | 3.44 | 29.86 | 30.96 | 29.6 | 4569649 |
| 1707435600 | 29.91 | 1.82 | 6.48 | 29.11 | 30.2 | 29.11 | 4418943 |
| 1707349200 | 28.09 | 0.12 | 0.43 | 27.96 | 28.29 | 27.74 | 3400459 |
| 1707262800 | 27.97 | 0.04 | 0.14 | 27.95 | 28.34 | 27.86 | 2476523 |
| 1707176400 | 27.93 | -0.27 | -0.96 | 27.94 | 28.1 | 27.5294 | 2889847 |
| 1706917200 | 28.2 | -1.32 | -4.47 | 28.73 | 28.74 | 27.9404 | 3017732 |
| 1706830800 | 29.52 | 0.52 | 1.79 | 29.04 | 29.56 | 28.68 | 3103331 |
| 1706744400 | 29 | -0.31 | -1.06 | 29.55 | 29.75 | 28.89 | 1988270 |
| 1706658000 | 29.31 | 0.01 | 0.03 | 29.39 | 29.54 | 29.1745 | 1893428 |
| 1706571600 | 29.3 | 0.27 | 0.93 | 29.05 | 29.34 | 29 | 1929335 |
| 1706312400 | 29.03 | 0.12 | 0.42 | 29.04 | 29.19 | 28.83 | 1860611 |
| 1706226000 | 28.91 | 0.13 | 0.45 | 29.1 | 29.15 | 28.8 | 1723870 |
| 1706139600 | 28.78 | -0.86 | -2.90 | 29.9 | 29.92 | 28.695 | 2176883 |
| 1706053200 | 29.64 | -0.18 | -0.60 | 29.9 | 29.97 | 29.5 | 1302563 |
| 1705966800 | 29.82 | 0.14 | 0.47 | 29.77 | 30.055 | 29.61 | 1294958 |
| 1705707600 | 29.68 | 0.27 | 0.92 | 29.5 | 29.73 | 29.17 | 1752960 |
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
