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 | -0.66 | -2.13109460768 | 30.97 | 31.21 | 29.753 | 3411 | 30.71908794 | CS |
| 4 | -1.22 | -3.86933079607 | 31.53 | 32.52 | 29.753 | 5623 | 31.23596852 | CS |
| 12 | -1.975 | -6.1173919777 | 32.285 | 32.52 | 28.98 | 6305 | 31.25600367 | CS |
| 26 | 1.01 | 3.44709897611 | 29.3 | 33.94 | 28.98 | 9216 | 32.60949147 | CS |
| 52 | 2.59 | 9.34343434343 | 27.72 | 33.94 | 22.81 | 10319 | 29.24970056 | CS |
| 156 | -4.935 | -14.0019860973 | 35.245 | 36.46 | 22.135 | 6722 | 28.43990343 | CS |
| 260 | 8.96 | 41.9672131148 | 21.35 | 41.48 | 14.48 | 5057 | 29.29104689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 30.31 | 0 | 0.00 | 30.49 | 30.49 | 30.27 | 902 |
| 1741814940 | 30.31 | 0.56 | 1.87 | 30.31 | 30.31 | 30.31 | 2169 |
| 1741728480 | 29.753 | -0.57 | -1.87 | 30.14 | 30.14 | 29.753 | 2331 |
| 1741641600 | 30.32 | -0.87 | -2.79 | 30.56 | 30.56 | 30.07 | 882 |
| 1741386000 | 31.19 | 0.18 | 0.58 | 31.21 | 31.21 | 31.18 | 527 |
| 1741300140 | 31.01 | 0.25 | 0.81 | 30.97 | 31.01 | 30.97 | 11148 |
| 1741213440 | 30.76 | -0.18 | -0.58 | 30.97 | 30.97 | 30.75 | 5357 |
| 1741126800 | 30.94 | -0.55 | -1.75 | 30.64 | 30.94 | 30.64 | 423 |
| 1741040760 | 31.49 | 0.1 | 0.32 | 31.65 | 31.7 | 31.49 | 937 |
| 1740781260 | 31.39 | 0.19 | 0.61 | 31.39 | 31.39 | 31.39 | 50506 |
| 1740695340 | 31.2 | -0.08 | -0.26 | 31.185 | 31.2 | 31.185 | 594 |
| 1740608400 | 31.28 | -1.24 | -3.81 | 31.38 | 31.38 | 31.28 | 480 |
| 1740522480 | 32.52 | 0 | 0.00 | 32.52 | 32.52 | 32.52 | 0 |
| 1740436080 | 32.52 | 0 | 0.00 | 32.52 | 32.52 | 32.52 | 0 |
| 1740176880 | 32.52 | 0 | 0.00 | 32.52 | 32.52 | 32.52 | 0 |
| 1740090480 | 32.52 | 0.48 | 1.50 | 32.39 | 32.52 | 32.39 | 272 |
| 1740003960 | 32.04 | 0.09 | 0.28 | 31.72 | 32.04 | 31.72 | 406 |
| 1739917740 | 31.95 | 0.42 | 1.33 | 31.95 | 31.95 | 31.95 | 848 |
| 1739572020 | 31.53 | 0.69 | 2.24 | 31.53 | 31.53 | 31.53 | 7458 |
| 1739485320 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1739398920 | 30.84 | -0.13 | -0.40 | 30.84 | 30.84 | 30.84 | 166 |
| 1739312940 | 30.965 | -0.12 | -0.37 | 30.92 | 30.965 | 30.92 | 28217 |
| 1739226360 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1738967160 | 31.08 | -0.15 | -0.48 | 31.08 | 31.08 | 31.08 | 106 |
| 1738880400 | 31.23 | -0.02 | -0.05 | 31.22 | 31.23 | 31.21734 | 16817 |
| 1738794000 | 31.245 | -0.02 | -0.05 | 31.14 | 31.37 | 31.07 | 37252 |
| 1738708080 | 31.26 | 0.67 | 2.19 | 31.41 | 31.41 | 31.26 | 7333 |
| 1738621740 | 30.59 | -1.34 | -4.20 | 28.98 | 30.6 | 28.98 | 18527 |
| 1738362000 | 31.93 | -0.45 | -1.39 | 32.09 | 32.24 | 31.93 | 18715 |
| 1738276080 | 32.38 | 0.1 | 0.31 | 32.38 | 32.38 | 32.38 | 1878 |
| 1738189740 | 32.28 | 0.44 | 1.38 | 32.189999 | 32.28 | 32.18 | 5342 |
| 1738103280 | 31.84 | 0.15 | 0.47 | 31.84 | 31.84 | 31.84 | 4667 |
| 1738016820 | 31.69 | -0.06 | -0.19 | 32.15 | 32.15 | 31.69 | 8085 |
| 1737757620 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1737671220 | 31.75 | 0.54 | 1.74 | 31.8 | 31.8 | 31.75 | 1042 |
| 1737584640 | 31.208 | -0.11 | -0.36 | 31.208 | 31.208 | 31.208 | 433 |
| 1737498480 | 31.32 | 0 | 0.00 | 31.32 | 31.32 | 31.32 | 0 |
| 1737152880 | 31.32 | 0.22 | 0.71 | 31.355 | 31.355 | 31.32 | 1095 |
| 1737066420 | 31.1 | 0.91 | 3.01 | 31.1 | 31.1 | 31.1 | 279 |
| 1736979600 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1736893200 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1736806800 | 30.19 | -0.46 | -1.50 | 30.19 | 30.19 | 30.19 | 474 |
| 1736547720 | 30.65 | -0.67 | -2.13 | 30.65 | 30.65 | 30.65 | 10493 |
| 1736375340 | 31.315582 | 0.39 | 1.25 | 31.315582 | 31.315582 | 31.315582 | 14398 |
| 1736288940 | 30.93 | -0.97 | -3.04 | 31.46 | 31.46 | 30.93 | 1853 |
| 1736202360 | 31.9 | 0.05 | 0.17 | 31.9 | 31.9 | 31.9 | 189 |
| 1735943100 | 31.845 | 0 | 0.00 | 31.845 | 31.845 | 31.845 | 0 |
| 1735856700 | 31.845 | -0.12 | -0.36 | 31.845 | 31.845 | 31.845 | 144 |
| 1735683960 | 31.96 | -0.13 | -0.41 | 31.96 | 31.96 | 31.96 | 189 |
| 1735597740 | 32.09 | 0.04 | 0.12 | 32.09 | 32.09 | 32.09 | 582 |
| 1735338420 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1735252020 | 32.049999 | 0.06 | 0.18 | 32.1 | 32.1 | 32.049999 | 315 |
| 1735078800 | 31.992 | 0 | 0.00 | 31.992 | 31.992 | 31.992 | 0 |
| 1734992400 | 31.992 | -0.26 | -0.80 | 31.992 | 31.992 | 31.992 | 460 |
| 1734733200 | 32.25 | 0.06 | 0.19 | 32.284999 | 32.3415 | 32.22 | 1401 |
| 1734647340 | 32.189999 | 0 | 0.00 | 32.189999 | 32.189999 | 32.189999 | 0 |
| 1734560940 | 32.189999 | -0.15 | -0.46 | 32.377 | 32.38 | 32.189999 | 51253 |
| 1734474360 | 32.34 | -0.76 | -2.31 | 32.4 | 32.415 | 32.34 | 386 |
| 1734388140 | 33.104999 | -0.54 | -1.60 | 33.384999 | 33.384999 | 33.104999 | 65680 |
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
