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 | 0 | 30.51 | 30.7 | 30.07 | 459842 | 30.39820258 | CS |
| 4 | 1.16 | 3.95229982964 | 29.35 | 30.7 | 29.15 | 453964 | 29.90773026 | CS |
| 12 | -0.14 | -0.456769983687 | 30.65 | 32.17 | 29.15 | 455410 | 30.71076659 | CS |
| 26 | -0.89 | -2.83439490446 | 31.4 | 32.17 | 29.15 | 479857 | 30.64787087 | CS |
| 52 | -3.29 | -9.73372781065 | 33.8 | 34.44 | 28.13 | 529398 | 30.88802578 | CS |
| 156 | -4.65 | -13.2252559727 | 35.16 | 41.94 | 28.13 | 610832 | 35.21308138 | CS |
| 260 | -5.47 | -15.2028904947 | 35.98 | 42.97 | 25.27 | 576605 | 34.83353273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 30.56 | 0.17 | 0.56 | 30.41 | 30.7 | 30.35 | 357601 |
| 1721252400 | 30.39 | 0.14 | 0.46 | 30.17 | 30.59 | 30.07 | 628702 |
| 1721166000 | 30.25 | 0.04 | 0.13 | 30.24 | 30.29 | 30.18 | 319704 |
| 1721079600 | 30.21 | -0.36 | -1.18 | 30.44 | 30.49 | 30.07 | 488751 |
| 1720820400 | 30.57 | 0.21 | 0.69 | 30.51 | 30.65 | 30.42 | 504450 |
| 1720734000 | 30.36 | 0.11 | 0.36 | 30.34 | 30.48 | 30.17 | 400932 |
| 1720647600 | 30.25 | 0.48 | 1.61 | 29.9 | 30.32 | 29.9 | 568249 |
| 1720561200 | 29.77 | -0.07 | -0.23 | 29.77 | 30.02 | 29.65 | 231533 |
| 1720474800 | 29.84 | 0.02 | 0.07 | 29.84 | 29.99 | 29.67 | 198756 |
| 1720215600 | 29.82 | 0.06 | 0.20 | 29.85 | 30.19 | 29.78 | 527784 |
| 1720129200 | 29.76 | 0.18 | 0.61 | 29.6 | 29.87 | 29.58 | 476557 |
| 1720042800 | 29.58 | 0.09 | 0.31 | 29.51 | 29.86 | 29.44 | 429375 |
| 1719956400 | 29.49 | -0.06 | -0.20 | 29.55 | 29.67 | 29.2 | 523259 |
| 1719610800 | 29.55 | 0.16 | 0.54 | 29.47 | 29.64 | 29.43 | 260397 |
| 1719524400 | 29.39 | -0.11 | -0.37 | 29.5 | 29.6 | 29.33 | 294327 |
| 1719438000 | 29.5 | -0.25 | -0.84 | 29.65 | 29.76 | 29.47 | 336510 |
| 1719351600 | 29.75 | -0.13 | -0.44 | 29.88 | 29.88 | 29.61 | 670253 |
| 1719265200 | 29.88 | 0.59 | 2.01 | 29.3 | 29.91 | 29.26 | 637562 |
| 1719006000 | 29.29 | -0.05 | -0.17 | 29.35 | 29.46 | 29.15 | 770608 |
| 1718919600 | 29.34 | -0.45 | -1.51 | 29.75 | 29.9 | 29.31 | 518219 |
| 1718833200 | 29.79 | -0.06 | -0.20 | 29.77 | 30 | 29.6 | 214094 |
| 1718746800 | 29.85 | -0.12 | -0.40 | 29.81 | 30.11 | 29.75 | 235489 |
| 1718660400 | 29.97 | -0.49 | -1.61 | 30.31 | 30.32 | 29.85 | 434837 |
| 1718401200 | 30.46 | -0.25 | -0.81 | 30.5 | 30.6 | 30.23 | 298674 |
| 1718314800 | 30.71 | -0.12 | -0.39 | 30.76 | 31 | 30.55 | 340550 |
| 1718228400 | 30.83 | -0.23 | -0.74 | 31.28 | 31.4 | 30.69 | 256736 |
| 1718142000 | 31.06 | -0.11 | -0.35 | 31.08 | 31.27 | 30.96 | 356838 |
| 1718055600 | 31.17 | -0.14 | -0.45 | 31.2 | 31.37 | 31.05 | 457037 |
| 1717796400 | 31.31 | -0.35 | -1.11 | 31.43 | 31.5 | 31.17 | 282092 |
| 1717710000 | 31.66 | 0.09 | 0.29 | 31.5 | 31.77 | 31.45 | 218035 |
| 1717623600 | 31.57 | 0.26 | 0.83 | 31.31 | 31.83 | 31.31 | 387483 |
| 1717537200 | 31.31 | 0.17 | 0.55 | 31.1 | 31.47 | 31.03 | 314870 |
| 1717450800 | 31.14 | 0.06 | 0.19 | 31.07 | 31.23 | 30.83 | 633207 |
| 1717191600 | 31.08 | 0.49 | 1.60 | 30.64 | 31.12 | 30.58 | 1239603 |
| 1717105200 | 30.59 | -0.13 | -0.42 | 30.7 | 30.76 | 30.51 | 311365 |
| 1717018800 | 30.72 | -0.31 | -1.00 | 30.82 | 30.91 | 30.66 | 352221 |
| 1716932400 | 31.03 | -0.47 | -1.49 | 31.43 | 31.49 | 30.89 | 287510 |
| 1716846000 | 31.5 | -0.07 | -0.22 | 31.51 | 31.58 | 31.37 | 93524 |
| 1716586800 | 31.57 | 0.13 | 0.41 | 31.49 | 31.66 | 31.21 | 321656 |
| 1716500400 | 31.44 | -0.5 | -1.57 | 31.87 | 31.87 | 31.14 | 440471 |
| 1716414000 | 31.94 | 0.02 | 0.06 | 31.78 | 32.17 | 31.76 | 514079 |
| 1716327600 | 31.92 | 0.08 | 0.25 | 31.76 | 31.96 | 31.63 | 710595 |
| 1715982000 | 31.84 | 0.01 | 0.03 | 31.84 | 31.89 | 31.54 | 562585 |
| 1715895600 | 31.83 | -0.01 | -0.03 | 31.84 | 32.049999 | 31.75 | 323950 |
| 1715809200 | 31.84 | -0.2 | -0.62 | 32.14 | 32.17 | 31.76 | 489439 |
| 1715722800 | 32.04 | 0.18 | 0.56 | 31.99 | 32.1 | 31.9 | 449085 |
| 1715636400 | 31.86 | 0.03 | 0.09 | 31.82 | 32.04 | 31.69 | 860604 |
| 1715377200 | 31.83 | 0.28 | 0.89 | 31.65 | 31.92 | 31.59 | 674930 |
| 1715290800 | 31.55 | -0.01 | -0.03 | 31.65 | 31.65 | 31.29 | 295695 |
| 1715204400 | 31.56 | 0.4 | 1.28 | 31.12 | 31.72 | 30.99 | 493176 |
| 1715118000 | 31.16 | 0.45 | 1.47 | 30.71 | 31.19 | 30.62 | 576230 |
| 1715031600 | 30.71 | 0.48 | 1.59 | 30.33 | 30.78 | 30.28 | 723090 |
| 1714772400 | 30.23 | -0.07 | -0.23 | 30.5 | 30.58 | 30.07 | 846567 |
| 1714686000 | 30.3 | -0.13 | -0.43 | 30.46 | 30.53 | 30.13 | 640199 |
| 1714599600 | 30.43 | -0.35 | -1.14 | 30.39 | 30.61 | 30.06 | 332273 |
| 1714513200 | 30.78 | -0.21 | -0.68 | 30.9 | 31.04 | 30.64 | 556377 |
| 1714426800 | 30.99 | 0.3 | 0.98 | 30.81 | 31.07 | 30.76 | 482099 |
| 1714167600 | 30.69 | 0.05 | 0.16 | 30.65 | 30.87 | 30.6 | 262987 |
| 1714081200 | 30.64 | 0.2 | 0.66 | 30.23 | 30.7 | 30.11 | 1019032 |
| 1713994800 | 30.44 | 0.14 | 0.46 | 30.2 | 30.53 | 30.2 | 307424 |
| 1713908400 | 30.3 | 0.12 | 0.40 | 30.16 | 30.51 | 30.08 | 478375 |
| 1713822000 | 30.18 | -0.02 | -0.07 | 30.17 | 30.29 | 30.01 | 725314 |
| 1713562800 | 30.2 | 0.38 | 1.27 | 29.76 | 30.25 | 29.75 | 244766 |
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
