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 | 1.04 | 3.61362056984 | 28.78 | 30.355 | 28.46 | 976261 | 29.51959417 | CS |
| 4 | -0.45 | -1.48662041625 | 30.27 | 30.66 | 28.46 | 1214719 | 29.7237992 | CS |
| 12 | -3.29 | -9.93657505285 | 33.11 | 34.17 | 28.46 | 1257874 | 30.67337657 | CS |
| 26 | 0.06 | 0.201612903226 | 29.76 | 34.625 | 28.46 | 1427474 | 31.37709157 | CS |
| 52 | 2.64 | 9.71302428256 | 27.18 | 35.738 | 26.17 | 1845312 | 31.61978657 | CS |
| 156 | 11.48 | 62.5954198473 | 18.34 | 35.86 | 17.97 | 1545223 | 29.29015808 | CS |
| 260 | 12.53 | 72.4696356275 | 17.29 | 35.86 | 5.74 | 1279583 | 26.99417379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 29.82 | 0.12 | 0.40 | 29.65 | 30.3 | 29.48 | 1096099 |
| 1717108500 | 29.7 | 0.15 | 0.51 | 29.67 | 30.355 | 29.62 | 901755 |
| 1717022100 | 29.55 | -0.2 | -0.67 | 29.55 | 29.66 | 29.255 | 1180850 |
| 1716935700 | 29.75 | 0.71 | 2.44 | 29.13 | 29.85 | 29.01 | 951331 |
| 1716590100 | 29.04 | 0.44 | 1.54 | 28.78 | 29.1 | 28.46 | 871109 |
| 1716503700 | 28.6 | -0.43 | -1.48 | 28.93 | 29.02 | 28.48 | 1019724 |
| 1716417300 | 29.03 | -0.1 | -0.34 | 29 | 29.25 | 28.94 | 960428 |
| 1716330900 | 29.13 | 0.07 | 0.24 | 29.04 | 29.52 | 29.03 | 754960 |
| 1716244500 | 29.06 | -0.72 | -2.42 | 29.66 | 29.78 | 28.98 | 2380642 |
| 1715985300 | 29.78 | -0.06 | -0.20 | 30.02 | 30.1 | 29.7101 | 819207 |
| 1715898900 | 29.84 | -0.22 | -0.73 | 30.06 | 30.16 | 29.72 | 931131 |
| 1715812500 | 30.06 | 0.09 | 0.30 | 30.2 | 30.41 | 29.77 | 1541596 |
| 1715726100 | 29.97 | -0.12 | -0.40 | 30.44 | 30.54 | 29.95 | 1437809 |
| 1715639700 | 30.09 | -0.03 | -0.10 | 30.38 | 30.61 | 30.04 | 738205 |
| 1715380500 | 30.12 | -0.16 | -0.53 | 30.32 | 30.5375 | 30.06 | 1021212 |
| 1715294100 | 30.28 | 0.06 | 0.20 | 30.17 | 30.33 | 29.765 | 1321648 |
| 1715207700 | 30.22 | -0.1 | -0.33 | 30.11 | 30.36 | 29.835 | 1748362 |
| 1715121300 | 30.32 | 0.3 | 1.00 | 30.13 | 30.66 | 30.05 | 1361266 |
| 1715034900 | 30.02 | 0.21 | 0.70 | 30.07 | 30.27 | 29.73 | 1083113 |
| 1714775700 | 29.81 | -0.08 | -0.27 | 30.27 | 30.27 | 29.23 | 2075681 |
| 1714689300 | 29.89 | -0.09 | -0.30 | 30.13 | 30.13 | 29.32 | 1413194 |
| 1714602900 | 29.98 | 0.09 | 0.30 | 29.63 | 30.4 | 28.75 | 1507151 |
| 1714516500 | 29.89 | -0.36 | -1.19 | 30.23 | 30.395 | 29.86 | 1673198 |
| 1714430100 | 30.25 | 0.64 | 2.16 | 29.75 | 30.72 | 29.62 | 1514864 |
| 1714170900 | 29.61 | 0.32 | 1.09 | 29.14 | 29.8426 | 29.08 | 1759663 |
| 1714084500 | 29.29 | -0.64 | -2.14 | 29.88 | 29.88 | 28.855 | 2224997 |
| 1713998100 | 29.93 | -0.66 | -2.16 | 30.84 | 30.935 | 29.44 | 2852184 |
| 1713911700 | 30.59 | 0.18 | 0.59 | 31 | 31.48 | 29.37 | 3555990 |
| 1713825300 | 30.41 | -0.67 | -2.16 | 31.13 | 31.305 | 30.31 | 2421160 |
| 1713566100 | 31.08 | 0.18 | 0.58 | 30.85 | 31.49 | 30.67 | 2029766 |
| 1713479700 | 30.9 | 0.63 | 2.08 | 30.37 | 31.03 | 30.11 | 1573277 |
| 1713393300 | 30.27 | -1.05 | -3.35 | 31.39 | 31.67 | 30.27 | 1089870 |
| 1713306900 | 31.32 | 0.41 | 1.33 | 31.01 | 31.79 | 30.71 | 1474545 |
| 1713220500 | 30.91 | 0.49 | 1.61 | 30.58 | 30.95 | 30.35 | 1451326 |
| 1712961300 | 30.42 | -0.99 | -3.15 | 31.17 | 31.43 | 30.28 | 1097917 |
| 1712874900 | 31.41 | 0.03 | 0.10 | 31.44 | 31.605 | 30.83 | 1203219 |
| 1712788500 | 31.38 | -0.59 | -1.85 | 31.23 | 31.92 | 30.85 | 1093259 |
| 1712702100 | 31.97 | 0.52 | 1.65 | 31.63 | 31.98 | 31.46 | 742146 |
| 1712615700 | 31.45 | -0.57 | -1.78 | 32.259999 | 32.409999 | 31.42 | 839451 |
| 1712356500 | 32.02 | 0.35 | 1.11 | 31.55 | 32.25 | 31.4502 | 504711 |
| 1712270100 | 31.67 | -0.5 | -1.55 | 32.409999 | 32.59 | 31.61 | 457215 |
| 1712183700 | 32.17 | 0.18 | 0.56 | 31.74 | 32.259999 | 31.7 | 544709 |
| 1712097300 | 31.99 | -0.8 | -2.44 | 32.39 | 32.705 | 31.595 | 715081 |
| 1712010900 | 32.79 | -0.75 | -2.24 | 33.59 | 33.6242 | 32.509999 | 664164 |
| 1711665300 | 33.54 | 0.36 | 1.08 | 33.33 | 34.17 | 33.189999 | 1453458 |
| 1711578900 | 33.18 | 0.33 | 1.00 | 33 | 33.21 | 32.49 | 725063 |
| 1711492500 | 32.85 | 0.12 | 0.37 | 32.95 | 32.95 | 32.604999 | 627532 |
| 1711406100 | 32.729999 | 0.05 | 0.15 | 32.689999 | 32.96 | 32.5 | 553944 |
| 1711146900 | 32.68 | 0.3 | 0.93 | 32.52 | 32.96 | 32.29 | 945302 |
| 1711060500 | 32.38 | -0.23 | -0.71 | 32.799999 | 32.81 | 32.13 | 878904 |
| 1710974100 | 32.61 | 0.48 | 1.49 | 32.009999 | 32.909999 | 31.9662 | 902423 |
| 1710887700 | 32.13 | 0.6 | 1.90 | 31.61 | 32.21 | 31.465 | 989832 |
| 1710801300 | 31.53 | 0.31 | 0.99 | 31.22 | 31.89 | 31.07 | 1296449 |
| 1710542100 | 31.22 | -0.58 | -1.82 | 30.98 | 31.87 | 30.87 | 2814910 |
| 1710455700 | 31.8 | -0.61 | -1.88 | 32.25 | 32.46 | 31.45 | 1221306 |
| 1710369300 | 32.409999 | -0.33 | -1.01 | 32.67 | 32.9299 | 32.2 | 868254 |
| 1710282900 | 32.74 | 0.31 | 0.96 | 32.369999 | 32.79 | 32.18 | 573083 |
| 1710196500 | 32.43 | 0.09 | 0.28 | 32.33 | 33.03 | 32.25 | 677884 |
| 1709940900 | 32.34 | -0.6 | -1.82 | 33.11 | 33.38 | 32.27 | 1038458 |
| 1709854500 | 32.939999 | 0.56 | 1.73 | 32.619999 | 33.07 | 32.36 | 976240 |
| 1709768100 | 32.38 | -0.14 | -0.43 | 32.7 | 32.93 | 32.11 | 702134 |
| 1709681700 | 32.52 | -0.28 | -0.85 | 32.85 | 32.97 | 32.244999 | 902179 |
| 1709595300 | 32.799999 | 0.68 | 2.12 | 32.189999 | 33.27 | 32.13 | 1328270 |
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
