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 | -0.42 | -1.31992457574 | 31.82 | 31.955 | 30.51 | 151403 | 31.32707249 | CS |
| 4 | -2.375 | -7.03182827535 | 33.775 | 34.2 | 30.26 | 248303 | 32.10071899 | CS |
| 12 | 2.5 | 8.65051903114 | 28.9 | 34.75 | 28.35 | 236093 | 32.26429946 | CS |
| 26 | 2.02 | 6.8754254595 | 29.38 | 34.75 | 27.42 | 215797 | 31.52470789 | CS |
| 52 | -8.19 | -20.6870421824 | 39.59 | 40.55 | 27.42 | 218549 | 32.20154076 | CS |
| 156 | -19.35 | -38.1280788177 | 50.75 | 59.96 | 27.42 | 218229 | 40.02900801 | CS |
| 260 | 12.69 | 67.8246926777 | 18.71 | 59.96 | 3.55 | 226193 | 32.53486871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 31.4 | 0.28 | 0.90 | 31.425 | 31.56 | 30.735 | 131750 |
| 1735860900 | 31.12 | -0.48 | -1.52 | 31.9 | 31.955 | 31.03 | 138415 |
| 1735688100 | 31.6 | 0.4 | 1.28 | 31.42 | 31.88 | 31.13 | 147578 |
| 1735601700 | 31.2 | -0.19 | -0.61 | 30.85 | 31.28 | 30.51 | 166994 |
| 1735342500 | 31.39 | -0.36 | -1.13 | 31.82 | 31.935 | 31 | 152623 |
| 1735256100 | 31.75 | 0.54 | 1.73 | 31.07 | 31.88 | 30.85 | 119857 |
| 1735077840 | 31.21 | 0.1 | 0.32 | 31.25 | 31.3 | 30.975 | 49841 |
| 1734996900 | 31.11 | -0.01 | -0.03 | 30.96 | 31.335 | 30.8 | 233591 |
| 1734737700 | 31.12 | 0.05 | 0.16 | 30.72 | 31.55 | 30.26 | 1057496 |
| 1734651300 | 31.07 | -0.01 | -0.03 | 31.145 | 31.58 | 30.555 | 256961 |
| 1734564900 | 31.08 | -1.98 | -5.99 | 33.225 | 33.509999 | 30.975 | 228662 |
| 1734478500 | 33.06 | -0.3 | -0.90 | 33.4 | 33.585 | 32.924999 | 199892 |
| 1734392100 | 33.36 | 0.17 | 0.53 | 33.15 | 33.54 | 32.95 | 272058 |
| 1734132900 | 33.185 | 0.21 | 0.62 | 33.17 | 33.189999 | 32.619999 | 150819 |
| 1734046500 | 32.979999 | -0.64 | -1.90 | 33.68 | 34.13 | 32.979999 | 284834 |
| 1733960100 | 33.62 | 0.22 | 0.66 | 33.8 | 34.2 | 33.46 | 481228 |
| 1733873700 | 33.4 | 0.31 | 0.94 | 33.09 | 33.64 | 32.619999 | 217916 |
| 1733787300 | 33.09 | -0.37 | -1.11 | 33.5 | 33.93 | 32.88 | 170709 |
| 1733528100 | 33.46 | -0.02 | -0.06 | 33.775 | 33.91 | 33.4063 | 139985 |
| 1733441700 | 33.479999 | -0.25 | -0.74 | 33.94 | 34.33 | 33.42 | 264630 |
| 1733355300 | 33.73 | 0.34 | 1.02 | 33.46 | 34.16 | 33.39 | 316399 |
| 1733268900 | 33.39 | -0.56 | -1.65 | 33.95 | 33.95 | 32.79 | 302355 |
| 1733182500 | 33.95 | 0.21 | 0.62 | 33.86 | 34.1825 | 33.295 | 223382 |
| 1732917840 | 33.74 | 0.48 | 1.44 | 33.65 | 34.32 | 33.65 | 302102 |
| 1732750500 | 33.259999 | -0.02 | -0.06 | 33.4 | 34.05 | 33.155 | 177014 |
| 1732664100 | 33.28 | -0.72 | -2.12 | 33.78 | 34.28 | 33.259999 | 400660 |
| 1732577700 | 34 | 0.12 | 0.35 | 34.25 | 34.57 | 33.88 | 535958 |
| 1732318500 | 33.88 | 0.19 | 0.56 | 33.96 | 34.39 | 33.75 | 258941 |
| 1732232100 | 33.69 | -0.37 | -1.09 | 34.01 | 34.75 | 33.5 | 336843 |
| 1732145700 | 34.06 | 0.86 | 2.59 | 32.97 | 34.07 | 32.77 | 241411 |
| 1732059300 | 33.2 | -0.09 | -0.27 | 32.799999 | 33.64 | 32.715 | 235013 |
| 1731972900 | 33.29 | 0.1 | 0.30 | 33.14 | 33.74 | 33.02 | 217039 |
| 1731713700 | 33.189999 | -0.03 | -0.09 | 32.92 | 33.54 | 32.89 | 242769 |
| 1731627300 | 33.22 | -0.4 | -1.19 | 33.8 | 33.89 | 32.89 | 300867 |
| 1731540900 | 33.62 | -0.22 | -0.65 | 33.655 | 34.56 | 33.59 | 304796 |
| 1731454500 | 33.84 | 0.22 | 0.65 | 33.34 | 34.02 | 32.915 | 289508 |
| 1731368100 | 33.62 | 1.41 | 4.38 | 32.479999 | 33.9183 | 32.049999 | 453823 |
| 1731108900 | 32.21 | 1.44 | 4.68 | 30.863 | 32.77 | 30.26 | 323446 |
| 1731022500 | 30.77 | -0.01 | -0.03 | 30.5 | 31.03 | 30.4 | 439799 |
| 1730936100 | 30.78 | 1.99 | 6.91 | 30.43 | 31.15 | 29.89 | 621691 |
| 1730849700 | 28.79 | 0.17 | 0.59 | 28.54 | 28.82 | 28.35 | 179827 |
| 1730763300 | 28.62 | -0.77 | -2.62 | 29.37 | 29.4594 | 28.61 | 139137 |
| 1730500500 | 29.39 | 0.02 | 0.05 | 29.71 | 29.875 | 29.185 | 155101 |
| 1730414100 | 29.375 | -0.76 | -2.51 | 30.05 | 30.29 | 29.36 | 120246 |
| 1730327700 | 30.13 | -0.81 | -2.62 | 30.78 | 31.1075 | 30.13 | 106598 |
| 1730241300 | 30.94 | -0.08 | -0.26 | 30.87 | 31.33 | 30.74 | 99523 |
| 1730154900 | 31.02 | 0.54 | 1.77 | 30.77 | 31.4 | 30.77 | 91265 |
| 1729895700 | 30.48 | 0.26 | 0.86 | 30.37 | 30.72 | 30.33 | 65941 |
| 1729809300 | 30.22 | 0.34 | 1.14 | 29.77 | 30.3952 | 29.77 | 107374 |
| 1729722900 | 29.88 | -0.53 | -1.74 | 30.18 | 30.25 | 29.67 | 109887 |
| 1729636500 | 30.41 | 0.14 | 0.46 | 30.15 | 30.74 | 29.94 | 109703 |
| 1729550100 | 30.27 | -0.6 | -1.94 | 30.94 | 31 | 30.03 | 95352 |
| 1729290900 | 30.87 | -0.37 | -1.18 | 31.32 | 31.44 | 30.76 | 101365 |
| 1729204500 | 31.24 | 0.35 | 1.13 | 30.85 | 31.37 | 30.6054 | 107688 |
| 1729118100 | 30.89 | 1.12 | 3.76 | 30.01 | 30.99 | 29.9959 | 224812 |
| 1729031700 | 29.77 | -0.26 | -0.87 | 30.16 | 30.37 | 29.685 | 82590 |
| 1728945300 | 30.03 | 0.42 | 1.42 | 29.34 | 30.04 | 29.18 | 135696 |
| 1728686100 | 29.61 | 0.61 | 2.10 | 28.9 | 29.9 | 28.9 | 167303 |
| 1728599700 | 29 | -0.85 | -2.85 | 29.64 | 29.685 | 28.98 | 160950 |
| 1728513300 | 29.85 | -0.37 | -1.22 | 30.21 | 30.87 | 29.85 | 151283 |
| 1728426900 | 30.22 | -0.56 | -1.82 | 30.42 | 30.66 | 30.02 | 145153 |
| 1728340500 | 30.78 | -0.41 | -1.31 | 31.02 | 31.17 | 30.455 | 260020 |
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
