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 | -1.29 | -4.04642409034 | 31.88 | 31.88 | 29.99 | 2800 | 30.49835714 | PR |
| 4 | -2.38 | -7.2186836518 | 32.97 | 32.97 | 29.99 | 2705 | 31.16509728 | PR |
| 12 | -6.01 | -16.4207650273 | 36.6 | 37.92 | 29.99 | 2898 | 34.06720339 | PR |
| 26 | -12.11 | -28.3606557377 | 42.7 | 42.77 | 29.99 | 3208 | 36.29610998 | PR |
| 52 | 0.15 | 0.492772667543 | 30.44 | 48.93 | 29 | 4951 | 38.16723394 | PR |
| 156 | -29.41 | -49.0166666667 | 60 | 122 | 23.22 | 12978 | 65.01956046 | PR |
| 260 | 4.84720935 | 18.8293857333 | 25.74279065 | 122 | 15 | 13878 | 49.29253285 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 30.59 | 0.1 | 0.33 | 30.59 | 30.59 | 30.59 | 100 |
| 1713907800 | 30.49 | 0.48 | 1.60 | 30.44 | 30.49 | 30.44 | 500 |
| 1713821340 | 30.01 | -1.03 | -3.32 | 31.01 | 31.13 | 29.99 | 4600 |
| 1713562200 | 31.04 | 0.56 | 1.84 | 30.47 | 31.55 | 30.47 | 3400 |
| 1713475800 | 30.48 | -0.3 | -0.97 | 30.95 | 30.98 | 30.47 | 3800 |
| 1713389400 | 30.78 | -1.12 | -3.51 | 31.88 | 31.88 | 30.75 | 1700 |
| 1713302940 | 31.9 | -0.5 | -1.54 | 32.07 | 32.07 | 31.51 | 500 |
| 1713216600 | 32.4 | 0 | 0.00 | 32.39 | 32.46 | 31.51 | 1700 |
| 1712957400 | 32.4 | 0.4 | 1.25 | 32 | 32.479999 | 32 | 800 |
| 1712870940 | 32 | 0.3 | 0.95 | 31.92 | 32 | 31.55 | 800 |
| 1712784540 | 31.7 | -0.19 | -0.60 | 31.89 | 31.89 | 31.2 | 1300 |
| 1712698140 | 31.89 | 0.4 | 1.27 | 31.96 | 31.96 | 31.88 | 1100 |
| 1712611740 | 31.49 | 1.09 | 3.59 | 30.48 | 31.49 | 30.21 | 1700 |
| 1712352600 | 30.4 | 0.27 | 0.90 | 30.41 | 30.42 | 30.2 | 3100 |
| 1712266140 | 30.13 | -0.29 | -0.95 | 30.41 | 30.49 | 30 | 5700 |
| 1712179740 | 30.42 | -0.79 | -2.53 | 31.11 | 31.29 | 30.35 | 4100 |
| 1712093400 | 31.21 | -0.59 | -1.86 | 31.97 | 31.97 | 31.21 | 4100 |
| 1712006940 | 31.8 | -0.51 | -1.58 | 32.49 | 32.49 | 31.8 | 4400 |
| 1711661400 | 32.31 | -0.59 | -1.79 | 32.56 | 32.799999 | 32.25 | 4300 |
| 1711574940 | 32.9 | -0.07 | -0.21 | 32.97 | 32.97 | 32.5 | 3800 |
| 1711488540 | 32.97 | -0.1 | -0.30 | 33.06 | 33.46 | 32.75 | 3800 |
| 1711402140 | 33.07 | -0.33 | -0.99 | 33.299999 | 33.66 | 33.06 | 2800 |
| 1711143000 | 33.4 | -0.31 | -0.92 | 33.94 | 33.94 | 33.009999 | 5100 |
| 1711056600 | 33.71 | -0.3 | -0.88 | 34.02 | 34.04 | 33.71 | 1600 |
| 1710970200 | 34.01 | 0.3 | 0.89 | 33.73 | 34.3 | 33.73 | 2500 |
| 1710883740 | 33.71 | -0.87 | -2.52 | 34.58 | 34.86 | 33.71 | 4700 |
| 1710797400 | 34.58 | -0.41 | -1.17 | 34.82 | 34.96 | 34.4 | 2400 |
| 1710538200 | 34.99 | -0.16 | -0.46 | 35.37 | 35.4 | 34.14 | 5500 |
| 1710451740 | 35.15 | -0.12 | -0.34 | 35.07 | 35.49 | 34.83 | 6600 |
| 1710365400 | 35.27 | -0.23 | -0.65 | 35.97 | 36.44 | 35.27 | 4600 |
| 1710278940 | 35.5 | -1.49 | -4.03 | 36.38 | 36.82 | 35.5 | 1800 |
| 1710192600 | 36.99 | -0.01 | -0.03 | 36.87 | 36.99 | 36.39 | 1100 |
| 1709933400 | 37 | 0.3 | 0.82 | 37.25 | 37.25 | 35.7 | 3900 |
| 1709847000 | 36.7 | -0.49 | -1.32 | 37.6 | 37.92 | 36.7 | 900 |
| 1709760540 | 37.19 | 0.92 | 2.54 | 35.9 | 37.2 | 35.9 | 1700 |
| 1709674200 | 36.27 | 0.26 | 0.72 | 36.61 | 36.61 | 35.61 | 3200 |
| 1709587740 | 36.01 | -0.1 | -0.28 | 36.03 | 36.99 | 36.01 | 2700 |
| 1709328600 | 36.11 | 0.6 | 1.69 | 35.76 | 36.15 | 35.72 | 800 |
| 1709242200 | 35.51 | 0.15 | 0.42 | 35.36 | 35.68 | 35.21 | 1900 |
| 1709155800 | 35.36 | 0.11 | 0.31 | 35.35 | 35.94 | 35.2 | 3000 |
| 1709069400 | 35.25 | 0.25 | 0.71 | 35 | 35.56 | 35 | 2200 |
| 1708983000 | 35 | -0.49 | -1.38 | 35.01 | 35.61 | 34.51 | 4600 |
| 1708723800 | 35.49 | -0.71 | -1.96 | 36.09 | 36.09 | 35.31 | 8400 |
| 1708637400 | 36.2 | -0.07 | -0.19 | 36.03 | 36.2 | 35.64 | 7200 |
| 1708550940 | 36.27 | 0.09 | 0.25 | 36.18 | 36.29 | 35.75 | 4600 |
| 1708464600 | 36.18 | 0.07 | 0.19 | 36.18 | 36.18 | 36.17 | 400 |
| 1708378200 | 36.11 | -0.05 | -0.14 | 36.25 | 36.25 | 36.11 | 500 |
| 1708119000 | 36.16 | 0.07 | 0.19 | 36.29 | 36.29 | 36 | 900 |
| 1708032600 | 36.09 | 0.06 | 0.17 | 36 | 36.13 | 35.59 | 2900 |
| 1707946200 | 36.03 | -0.36 | -0.99 | 36.25 | 36.25 | 36 | 2300 |
| 1707514200 | 36.39 | -0.01 | -0.03 | 36.4 | 36.4 | 35.9 | 300 |
| 1707427800 | 36.4 | 0 | 0.00 | 35.66 | 36.4 | 35.57 | 1600 |
| 1707341400 | 36.4 | 0.29 | 0.80 | 35.83 | 36.4 | 35.51 | 1800 |
| 1707255000 | 36.11 | 0.46 | 1.29 | 35.68 | 36.4 | 35.51 | 6200 |
| 1707168600 | 35.65 | -0.2 | -0.56 | 35.99 | 36.16 | 35.65 | 1400 |
| 1706909400 | 35.85 | -0.32 | -0.88 | 36.2 | 36.2 | 35.8 | 3200 |
| 1706822940 | 36.17 | 0.02 | 0.06 | 36.39 | 36.4 | 36.17 | 700 |
| 1706736600 | 36.15 | 0.01 | 0.03 | 36.6 | 36.6 | 36.1 | 4000 |
| 1706650200 | 36.14 | -0.26 | -0.71 | 36 | 36.14 | 35.55 | 1900 |
| 1706563800 | 36.4 | -0.19 | -0.52 | 36.6 | 37.6 | 35.85 | 6100 |
| 1706304600 | 36.59 | 0.47 | 1.30 | 36.14 | 37.09 | 36 | 4800 |
| 1706218200 | 36.12 | -0.21 | -0.58 | 36.16 | 36.34 | 36.12 | 400 |
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
