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 | 0.17 | 0.559210526316 | 30.4 | 31.06 | 30.1 | 2365970 | 30.57469703 | CS |
| 4 | -2.65 | -7.97712221553 | 33.22 | 33.22 | 30.1 | 4942271 | 31.64190956 | CS |
| 12 | -3.65 | -10.666277031 | 34.22 | 34.91 | 30.1 | 3724227 | 32.62918567 | CS |
| 26 | -0.44 | -1.41889712996 | 31.01 | 37.6 | 26.27 | 3498500 | 32.40090941 | CS |
| 52 | -10.36 | -25.3115074517 | 40.93 | 43.24 | 26.27 | 2638212 | 34.01305219 | CS |
| 156 | -35.98 | -54.0646130729 | 66.55 | 69.54 | 26.27 | 2165881 | 39.94807951 | CS |
| 260 | -19.62 | -39.0914524806 | 50.19 | 69.54 | 26.27 | 1971243 | 43.30587116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 30.35 | -0.57 | -1.84 | 30.69 | 30.77 | 30.1 | 1488959 |
| 1713998100 | 30.92 | 0.06 | 0.19 | 30.86 | 31 | 30.675 | 1471993 |
| 1713911700 | 30.86 | 0.49 | 1.61 | 30.31 | 30.91 | 30.21 | 2861281 |
| 1713825300 | 30.37 | -0.13 | -0.43 | 30.48 | 31.06 | 30.215 | 4163844 |
| 1713566100 | 30.5 | 0.06 | 0.20 | 30.4 | 30.53 | 30.26 | 1843773 |
| 1713479700 | 30.44 | 0.08 | 0.26 | 30.49 | 30.68 | 30.25 | 1350342 |
| 1713393300 | 30.36 | -0.43 | -1.40 | 30.99 | 31.08 | 30.34 | 1857024 |
| 1713306900 | 30.79 | -0.1 | -0.32 | 30.77 | 31.13 | 30.55 | 3036414 |
| 1713220500 | 30.89 | -0.41 | -1.31 | 31.44 | 31.745 | 30.71 | 2855238 |
| 1712961300 | 31.3 | -0.72 | -2.25 | 31.77 | 31.8 | 30.88 | 3000870 |
| 1712874900 | 32.02 | -0.37 | -1.14 | 32.68 | 32.825 | 31.865 | 2127181 |
| 1712788500 | 32.39 | -0.46 | -1.40 | 31.98 | 32.43 | 31.8 | 2233777 |
| 1712702100 | 32.85 | 0.61 | 1.89 | 32.369999 | 33.02 | 32.354999 | 2900488 |
| 1712615700 | 32.24 | -0.07 | -0.22 | 32.31 | 32.53 | 31.7 | 4062653 |
| 1712356500 | 32.31 | 0.39 | 1.22 | 31.89 | 32.49 | 31.855 | 3348568 |
| 1712270100 | 31.92 | 0.07 | 0.22 | 32.049999 | 32.43 | 31.77 | 3130695 |
| 1712183700 | 31.85 | 0.02 | 0.06 | 32.31 | 32.42 | 31.7 | 2310922 |
| 1712097300 | 31.83 | -0.42 | -1.30 | 31.81 | 32.439999 | 31.5 | 47448982 |
| 1712010900 | 32.25 | -0.94 | -2.83 | 33.22 | 33.22 | 31.905 | 2410141 |
| 1711665300 | 33.189999 | -0.12 | -0.36 | 33 | 33.415 | 32.479999 | 2604965 |
| 1711578900 | 33.31 | 0.81 | 2.49 | 32.72 | 33.354999 | 32.57 | 2224724 |
| 1711492500 | 32.5 | -0.34 | -1.04 | 32.909999 | 33.03 | 32.5 | 1552235 |
| 1711406100 | 32.84 | 0.09 | 0.27 | 32.86 | 33.104999 | 32.549999 | 1126370 |
| 1711146900 | 32.75 | -0.7 | -2.09 | 33.45 | 33.52 | 32.63 | 1780670 |
| 1711060500 | 33.45 | 0.15 | 0.45 | 33.299999 | 33.7164 | 33.13 | 2679522 |
| 1710974100 | 33.299999 | 0.19 | 0.57 | 33.07 | 33.299999 | 32.71 | 3587736 |
| 1710887700 | 33.11 | 0.13 | 0.39 | 33.03 | 33.22 | 32.86 | 9330315 |
| 1710801300 | 32.979999 | 0.14 | 0.43 | 32.97 | 33.125 | 32.68 | 1264684 |
| 1710542100 | 32.84 | -0.14 | -0.42 | 32.7 | 33.034999 | 32.56 | 4823785 |
| 1710455700 | 32.979999 | -1.15 | -3.37 | 34.09 | 34.16 | 32.72 | 1778930 |
| 1710369300 | 34.13 | 0.52 | 1.55 | 33.69 | 34.28 | 33.66 | 2218944 |
| 1710282900 | 33.61 | -0.26 | -0.77 | 33.95 | 34.0288 | 33.4 | 3485730 |
| 1710196500 | 33.87 | 0.12 | 0.36 | 33.75 | 34.06 | 33.57 | 1438202 |
| 1709940900 | 33.75 | 0.33 | 0.99 | 33.61 | 33.97 | 33.45 | 1561769 |
| 1709854500 | 33.42 | 0.01 | 0.03 | 33.62 | 33.69 | 33.09 | 1711216 |
| 1709768100 | 33.409999 | 0.14 | 0.42 | 33.42 | 33.67 | 33.215 | 1581961 |
| 1709681700 | 33.27 | -0.01 | -0.03 | 33.08 | 33.465 | 33.055 | 1753442 |
| 1709595300 | 33.28 | 0.01 | 0.03 | 33.04 | 33.336 | 32.659999 | 1565336 |
| 1709336100 | 33.27 | 0.59 | 1.81 | 32.99 | 33.525 | 32.18 | 2674501 |
| 1709249700 | 32.68 | -0.62 | -1.86 | 34.23 | 34.91 | 32.195 | 4419455 |
| 1709163300 | 33.299999 | -0.38 | -1.13 | 33.47 | 33.47 | 32.78 | 3258863 |
| 1709076900 | 33.68 | -0.01 | -0.03 | 33.9 | 34.03 | 33.384999 | 1992906 |
| 1708990500 | 33.69 | -0.22 | -0.65 | 34.02 | 34.22 | 33.4 | 1642178 |
| 1708731300 | 33.91 | 0.34 | 1.01 | 33.56 | 34.07 | 33.095 | 2140939 |
| 1708644900 | 33.57 | 0.49 | 1.48 | 33.15 | 33.71 | 32.9 | 1732446 |
| 1708558500 | 33.08 | -0.67 | -1.99 | 33.43 | 33.6 | 32.655 | 2218414 |
| 1708472100 | 33.75 | 0.17 | 0.51 | 33.33 | 33.96 | 33.32 | 2904277 |
| 1708126500 | 33.58 | -0.28 | -0.83 | 33.57 | 33.915 | 33.15 | 2637207 |
| 1708040100 | 33.86 | 1.19 | 3.64 | 33.049999 | 33.88 | 32.71 | 6302005 |
| 1707953700 | 32.67 | 0.22 | 0.68 | 32.619999 | 32.939999 | 32.36 | 5008425 |
| 1707867300 | 32.45 | -1.07 | -3.19 | 32.96 | 33.36 | 32.13 | 2426736 |
| 1707780900 | 33.52 | 0.73 | 2.23 | 32.77 | 33.61 | 32.77 | 3182724 |
| 1707521700 | 32.79 | -0.37 | -1.12 | 33.15 | 33.159999 | 32.729999 | 3435483 |
| 1707435300 | 33.159999 | -0.55 | -1.63 | 32.57 | 33.43 | 32.21 | 4661818 |
| 1707348900 | 33.71 | -0.45 | -1.32 | 34.32 | 34.33 | 33.54 | 3549740 |
| 1707262500 | 34.16 | 0.83 | 2.49 | 33.439999 | 34.21 | 33.235 | 7528159 |
| 1707176100 | 33.33 | -0.86 | -2.52 | 33.98 | 34.21 | 33.31 | 4392625 |
| 1706916900 | 34.19 | -0.51 | -1.47 | 34.22 | 34.45 | 33.52 | 7922604 |
| 1706830500 | 34.7 | -0.05 | -0.14 | 34.96 | 35.21 | 34.57 | 5492246 |
| 1706744100 | 34.75 | -0.28 | -0.80 | 35.1 | 35.36 | 34.65 | 1910800 |
| 1706657700 | 35.03 | -0.39 | -1.10 | 35.37 | 35.42 | 34.9425 | 1134012 |
| 1706571300 | 35.42 | 0.5 | 1.43 | 34.85 | 35.47 | 34.85 | 1841432 |
| 1706312100 | 34.92 | -0.13 | -0.37 | 35.32 | 35.6818 | 34.865 | 1791557 |
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
