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 | -0.24 | -0.748829953198 | 32.05 | 32.57 | 31.22 | 155144 | 31.89069383 | CS |
| 4 | -1.14 | -3.4597875569 | 32.95 | 34 | 31.22 | 99723 | 32.46678547 | CS |
| 12 | -0.12 | -0.375822110868 | 31.93 | 34 | 29.03 | 123913 | 31.006262 | CS |
| 26 | 3.53 | 12.4823196605 | 28.28 | 34 | 27.58 | 218296 | 30.68904185 | CS |
| 52 | -1.68 | -5.01642281278 | 33.49 | 35.84 | 27.58 | 146946 | 30.87522413 | CS |
| 156 | -3.56 | -10.0650268589 | 35.37 | 47.49 | 27.58 | 128968 | 34.7858204 | CS |
| 260 | -2.79 | -8.06358381503 | 34.6 | 58.98 | 27.58 | 175173 | 34.25884643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 31.81 | 0.09 | 0.28 | 31.67 | 32.27 | 31.47 | 215050 |
| 1734651600 | 31.72 | -0.02 | -0.06 | 31.63 | 31.855 | 31.22 | 215394 |
| 1734565200 | 31.74 | -0.61 | -1.89 | 32.18 | 32.57 | 31.74 | 144060 |
| 1734478800 | 32.35 | 0.47 | 1.47 | 31.72 | 32.4435 | 31.602 | 160141 |
| 1734392400 | 31.88 | 0.1 | 0.31 | 31.35 | 32.1 | 31.35 | 135334 |
| 1734133200 | 31.78 | -0.34 | -1.06 | 32.229999 | 32.229999 | 31.575 | 123471 |
| 1734046800 | 32.119999 | 0.24 | 0.75 | 31.62 | 32.36 | 31.62 | 64585 |
| 1733960400 | 31.88 | -0.4 | -1.24 | 32.64 | 32.64 | 31.85 | 120091 |
| 1733874000 | 32.28 | -0.73 | -2.21 | 33.14 | 33.14 | 32.25 | 72973 |
| 1733787600 | 33.009999 | 0.49 | 1.51 | 32.56 | 33.27 | 32.439999 | 93251 |
| 1733528400 | 32.52 | -0.62 | -1.87 | 33.2 | 33.25 | 32.509999 | 66894 |
| 1733442000 | 33.14 | 0.22 | 0.67 | 32.85 | 33.15 | 32.57 | 69340 |
| 1733355600 | 32.92 | -0.31 | -0.93 | 33.02 | 33.259999 | 32.78 | 65118 |
| 1733269200 | 33.229999 | 0.22 | 0.67 | 32.93 | 33.265 | 32.53 | 92495 |
| 1733182800 | 33.009999 | -0.09 | -0.27 | 33.1 | 33.1 | 32.09 | 80082 |
| 1732917840 | 33.1 | 0.11 | 0.33 | 33.39 | 33.39 | 32.9626 | 26497 |
| 1732750800 | 32.99 | -0.03 | -0.09 | 33.24 | 33.32 | 32.909999 | 79953 |
| 1732664400 | 33.02 | -0.58 | -1.73 | 33.59 | 33.63 | 32.72 | 88989 |
| 1732578000 | 33.6 | 0.35 | 1.05 | 33.39 | 34 | 33.13 | 123109 |
| 1732318800 | 33.25 | 0.31 | 0.94 | 33 | 33.39 | 32.95 | 82559 |
| 1732232400 | 32.939999 | 0.53 | 1.64 | 32.29 | 32.939999 | 32.2 | 123835 |
| 1732146000 | 32.409999 | -0.23 | -0.70 | 32.58 | 32.68 | 32.265 | 109391 |
| 1732059600 | 32.64 | 0.32 | 0.99 | 32.46 | 32.799999 | 32.2916 | 88547 |
| 1731973200 | 32.32 | 0.46 | 1.44 | 31.82 | 32.409999 | 31.76 | 85736 |
| 1731714000 | 31.86 | -0.77 | -2.36 | 32.75 | 32.75 | 31.86 | 120637 |
| 1731627600 | 32.63 | 0.34 | 1.05 | 32.439999 | 32.869999 | 32.259999 | 123099 |
| 1731541200 | 32.29 | 0.15 | 0.47 | 32.17 | 32.36 | 31.7012 | 114511 |
| 1731454800 | 32.14 | 0.52 | 1.64 | 31.66 | 32.21 | 31.37 | 157996 |
| 1731368400 | 31.62 | 0.8 | 2.60 | 30.88 | 31.64 | 30.6747 | 101302 |
| 1731109200 | 30.82 | 0.19 | 0.62 | 30.61 | 30.98 | 30.61 | 98051 |
| 1731022800 | 30.63 | 0.2 | 0.66 | 30.55 | 30.82 | 30.35 | 144121 |
| 1730936400 | 30.43 | 0.17 | 0.56 | 30.59 | 30.63 | 30.055 | 136447 |
| 1730850000 | 30.26 | 0.27 | 0.90 | 30.03 | 30.27 | 29.8179 | 102776 |
| 1730763600 | 29.99 | 0.29 | 0.98 | 29.74 | 30.01 | 29.69 | 100122 |
| 1730500800 | 29.7 | 0.53 | 1.82 | 29.27 | 29.7 | 29.25 | 116969 |
| 1730414400 | 29.17 | -0.54 | -1.82 | 29.65 | 29.8 | 29.17 | 113208 |
| 1730328000 | 29.71 | 0.07 | 0.24 | 29.61 | 30.01 | 29.53 | 75759 |
| 1730241600 | 29.64 | -0.83 | -2.72 | 30.23 | 30.4548 | 29.63 | 96918 |
| 1730155200 | 30.47 | 0.3 | 0.99 | 30.22 | 30.575 | 30.16 | 100718 |
| 1729896000 | 30.17 | 0.17 | 0.57 | 30 | 30.45 | 30 | 109589 |
| 1729809600 | 30 | 0.25 | 0.84 | 29.68 | 30.36 | 29.68 | 131416 |
| 1729723200 | 29.75 | -0.06 | -0.20 | 29.67 | 29.8 | 29.45 | 132197 |
| 1729636800 | 29.81 | -0.1 | -0.33 | 29.74 | 29.845 | 29.465 | 91831 |
| 1729550400 | 29.91 | -0.36 | -1.19 | 30.31 | 30.6 | 29.83 | 118602 |
| 1729291200 | 30.27 | -0.08 | -0.26 | 30.45 | 30.64 | 30.1966 | 300124 |
| 1729204800 | 30.35 | 0.02 | 0.07 | 30.33 | 30.4399 | 30.195 | 97733 |
| 1729118400 | 30.33 | 0.21 | 0.70 | 30.24 | 30.52 | 30.215 | 99201 |
| 1729032000 | 30.12 | -0.02 | -0.07 | 30.13 | 30.635 | 30.09 | 134532 |
| 1728945600 | 30.14 | -0.13 | -0.43 | 30.33 | 30.41 | 30.03 | 107817 |
| 1728686400 | 30.27 | 0.07 | 0.23 | 30.35 | 30.7642 | 30.15 | 241876 |
| 1728600000 | 30.2 | 0.13 | 0.43 | 30.05 | 30.28 | 29.91 | 235975 |
| 1728513600 | 30.07 | 0.6 | 2.04 | 29.64 | 30.07 | 29.424 | 250190 |
| 1728427200 | 29.47 | 0.16 | 0.55 | 29.34 | 29.71 | 29.31 | 103437 |
| 1728340800 | 29.31 | -0.4 | -1.35 | 29.64 | 29.67 | 29.105 | 209760 |
| 1728081600 | 29.71 | 0.31 | 1.05 | 29.4 | 29.82 | 29.4 | 128873 |
| 1727995200 | 29.4 | 0.1 | 0.34 | 29.13 | 29.58 | 29.03 | 150400 |
| 1727908800 | 29.3 | -0.77 | -2.56 | 30.05 | 30.05 | 29.3 | 192520 |
| 1727822400 | 30.07 | -0.9 | -2.91 | 30.84 | 30.84 | 30.05 | 175815 |
| 1727736000 | 30.97 | -0.44 | -1.40 | 31.54 | 31.54 | 30.69 | 168218 |
| 1727476800 | 31.41 | -0.38 | -1.20 | 31.93 | 32.1999 | 31.4 | 158308 |
| 1727390400 | 31.79 | 0.15 | 0.47 | 31.84 | 32.04 | 31.63 | 157575 |
| 1727304000 | 31.64 | -0.34 | -1.06 | 31.94 | 32.38 | 31.28 | 2293354 |
| 1727217600 | 31.98 | 0.58 | 1.85 | 31.44 | 32.15 | 31.06 | 592148 |
| 1727131200 | 31.4 | -0.63 | -1.97 | 31.85 | 31.935 | 31.12 | 201017 |
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
