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 | 0.815 | 2.64524505031 | 30.81 | 31.8 | 30.625 | 71237 | 31.30008788 | DE |
| 4 | 0.94 | 3.06338601923 | 30.685 | 31.89 | 29.97 | 108333 | 31.09466931 | DE |
| 12 | -1.055 | -3.22827417381 | 32.68 | 32.795 | 29.045 | 104643 | 30.81912898 | DE |
| 26 | -1.28 | -3.88998632427 | 32.905 | 34.45 | 29.045 | 83745 | 31.74144825 | DE |
| 52 | 1.265 | 4.16666666667 | 30.36 | 34.799999 | 27.755 | 106818 | 31.25589073 | DE |
| 156 | 8.775 | 38.4026258206 | 22.85 | 34.799999 | 22.23 | 124972 | 28.22917587 | DE |
| 260 | 8.775 | 38.4026258206 | 22.85 | 34.799999 | 22.23 | 124972 | 28.22917587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 31.615 | 0.02 | 0.08 | 31.58 | 31.8 | 31.445 | 128477 |
| 1732224420 | 31.59 | 0.59 | 1.89 | 30.955 | 31.595 | 30.95 | 122813 |
| 1732138020 | 31.005 | -0.02 | -0.06 | 31.005 | 31.235 | 30.875 | 40371 |
| 1732051620 | 31.025 | -0.36 | -1.13 | 31.405 | 31.485 | 30.925 | 57735 |
| 1731965220 | 31.38 | 0.24 | 0.79 | 30.89 | 31.415 | 30.875 | 59268 |
| 1731705960 | 31.135 | 0.13 | 0.42 | 30.81 | 31.215 | 30.625 | 75996 |
| 1731619560 | 31.005 | 0.04 | 0.15 | 30.85 | 31.015 | 30.605 | 73744 |
| 1731533160 | 30.96 | 0.05 | 0.15 | 31 | 31.13 | 30.415 | 149618 |
| 1731446820 | 30.915 | -0.35 | -1.12 | 31.235 | 31.495 | 30.56 | 130632 |
| 1731360420 | 31.265 | 0.09 | 0.30 | 31.1 | 31.46 | 31.1 | 196326 |
| 1731101220 | 31.17 | -0.64 | -2.01 | 31.77 | 31.77 | 31.025 | 86257 |
| 1731014760 | 31.81 | 0.01 | 0.03 | 31.795 | 31.89 | 31.525 | 118470 |
| 1730928360 | 31.8 | 0.61 | 1.94 | 31.1 | 31.8 | 31.1 | 189771 |
| 1730841960 | 31.195 | 0.13 | 0.42 | 31.185 | 31.45 | 31.075 | 106546 |
| 1730755560 | 31.065 | -0.13 | -0.42 | 31.205 | 31.46 | 31.04 | 118178 |
| 1730496360 | 31.195 | 0.18 | 0.58 | 31.1 | 31.48 | 30.935 | 117294 |
| 1730409960 | 31.015 | 0.88 | 2.90 | 30.025 | 31.12 | 30.025 | 124438 |
| 1730323560 | 30.14 | -0.05 | -0.15 | 30.155 | 30.325 | 29.97 | 74555 |
| 1730237160 | 30.185 | -0.18 | -0.59 | 30.535 | 30.615 | 30.13 | 101327 |
| 1730150760 | 30.365 | -0.54 | -1.75 | 30.295 | 30.585 | 30.035 | 157039 |
| 1729888020 | 30.905 | 0.14 | 0.44 | 30.685 | 31 | 30.67 | 66279 |
| 1729801560 | 30.77 | 0 | 0.00 | 30.835 | 31.18 | 30.625 | 137048 |
| 1729715160 | 30.77 | -0.33 | -1.06 | 31.1 | 31.13 | 30.675 | 72427 |
| 1729628760 | 31.1 | 0.13 | 0.42 | 30.85 | 31.16 | 30.77 | 62634 |
| 1729542360 | 30.97 | 0.03 | 0.10 | 30.95 | 31.15 | 30.83 | 70505 |
| 1729283160 | 30.94 | -0.14 | -0.43 | 31.085 | 31.2 | 30.635 | 102900 |
| 1729196760 | 31.075 | 0.38 | 1.22 | 30.695 | 31.135 | 30.59 | 95424 |
| 1729110360 | 30.7 | 0.24 | 0.79 | 30.355 | 30.765 | 30.245 | 100357 |
| 1729023960 | 30.46 | -0.83 | -2.64 | 30.98 | 30.98 | 30.22 | 162200 |
| 1728937620 | 31.285 | -0.09 | -0.29 | 31.22 | 31.43 | 31.15 | 66501 |
| 1728678360 | 31.375 | -0.06 | -0.17 | 31.46 | 31.545 | 31.17 | 57015 |
| 1728591960 | 31.43 | 0.32 | 1.03 | 31.205 | 31.58 | 31.02 | 74802 |
| 1728505560 | 31.11 | -0.02 | -0.06 | 31.185 | 31.345 | 30.9 | 63245 |
| 1728419160 | 31.13 | -0.93 | -2.90 | 31.85 | 31.91 | 30.93 | 149012 |
| 1728332760 | 32.06 | 0.86 | 2.74 | 31.385 | 32.13 | 31.21 | 207567 |
| 1728073560 | 31.205 | 0.2 | 0.66 | 31.035 | 31.38 | 30.89 | 109912 |
| 1727987220 | 31 | 0.23 | 0.76 | 30.735 | 31.045 | 30.53 | 57066 |
| 1727900820 | 30.765 | 0.54 | 1.77 | 30.27 | 31.035 | 30.27 | 152212 |
| 1727814420 | 30.23 | 0.59 | 2.01 | 29.68 | 30.57 | 29.375 | 195058 |
| 1727728020 | 29.635 | -0.04 | -0.12 | 29.765 | 29.82 | 29.36 | 99361 |
| 1727468760 | 29.67 | 0.34 | 1.14 | 29.415 | 29.705 | 29.3 | 145203 |
| 1727382360 | 29.335 | -1.26 | -4.10 | 30.7 | 30.71 | 29.045 | 362001 |
| 1727295960 | 30.59 | -0.49 | -1.58 | 31.14 | 31.15 | 30.495 | 101377 |
| 1727209560 | 31.08 | 0.06 | 0.21 | 31.115 | 31.37 | 31.08 | 84406 |
| 1727123160 | 31.015 | 0.22 | 0.70 | 30.905 | 31.29 | 30.815 | 66545 |
| 1726864020 | 30.8 | -0.28 | -0.88 | 31.01 | 31.025 | 30.635 | 46551 |
| 1726777560 | 31.075 | 0.4 | 1.30 | 30.78 | 31.24 | 30.765 | 73387 |
| 1726691220 | 30.675 | -0.06 | -0.18 | 30.755 | 30.805 | 30.525 | 78786 |
| 1726604760 | 30.73 | 0 | 0.02 | 30.695 | 30.795 | 30.485 | 129777 |
| 1726518420 | 30.725 | 0.15 | 0.49 | 30.25 | 30.73 | 30.25 | 47700 |
| 1726259160 | 30.575 | 0.29 | 0.97 | 30.24 | 30.695 | 30.175 | 73693 |
| 1726172760 | 30.28 | 0.2 | 0.65 | 30.095 | 30.53 | 29.99 | 68769 |
| 1726086360 | 30.085 | 0.21 | 0.69 | 29.9 | 30.4 | 29.84 | 92154 |
| 1725999960 | 29.88 | -0.72 | -2.34 | 30.63 | 30.645 | 29.195 | 115359 |
| 1725913620 | 30.595 | 0.49 | 1.64 | 30.105 | 30.72 | 30.105 | 89696 |
| 1725654360 | 30.1 | -0.68 | -2.21 | 30.705 | 30.785 | 30.06 | 124571 |
| 1725567960 | 30.78 | -0.14 | -0.45 | 30.905 | 31.07 | 30.71 | 67455 |
| 1725481560 | 30.92 | -0.51 | -1.62 | 31.295 | 31.305 | 30.78 | 86337 |
| 1725395160 | 31.43 | -0.85 | -2.65 | 32.174999 | 32.284999 | 31.315 | 141068 |
| 1725308760 | 32.284999 | -0.16 | -0.48 | 32.335 | 32.354999 | 32.115 | 41998 |
| 1725049560 | 32.439999 | -0.18 | -0.55 | 32.68 | 32.795 | 31.985 | 39846 |
| 1724963160 | 32.619999 | 0.43 | 1.35 | 32.43 | 32.72 | 32.14 | 57646 |
| 1724876760 | 32.185 | -0.31 | -0.95 | 32.47 | 32.56 | 32.15 | 32542 |
| 1724790420 | 32.494999 | -0.26 | -0.78 | 32.799999 | 32.865 | 32.409999 | 33567 |
| 1724704020 | 32.75 | 0.34 | 1.06 | 32.345 | 32.869999 | 32.325 | 56918 |
| 1724444820 | 32.405 | 0.15 | 0.45 | 32.255 | 32.465 | 32.17 | 30877 |
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
