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 | 0.69 | 2.22868217054 | 30.96 | 31.7 | 30.39 | 123526 | 31.15197776 | SP |
| 4 | 1.45 | 4.80132450331 | 30.2 | 31.7 | 28.21 | 123282 | 30.30104809 | SP |
| 12 | 7.72 | 32.2607605516 | 23.93 | 31.7 | 23.72 | 149617 | 28.76730037 | SP |
| 26 | 4.95 | 18.5393258427 | 26.7 | 31.7 | 21.41 | 313603 | 26.2214246 | SP |
| 52 | 15.21 | 92.5182481752 | 16.44 | 31.7 | 14.02 | 298050 | 23.74939921 | SP |
| 156 | 17.55 | 124.468085106 | 14.1 | 31.7 | 10.94 | 350288 | 21.23761983 | SP |
| 260 | 17.55 | 124.468085106 | 14.1 | 31.7 | 10.94 | 350288 | 21.23761983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 31.65 | 0.88 | 2.86 | 30.98 | 31.7 | 30.68 | 226202 |
| 1752014100 | 30.77 | 0.22 | 0.72 | 30.8 | 30.87 | 30.55 | 77669 |
| 1751927700 | 30.55 | -0.36 | -1.16 | 30.68 | 30.72 | 30.39 | 111276 |
| 1751576640 | 30.91 | -0.13 | -0.42 | 30.96 | 31.29 | 30.89 | 87584 |
| 1751495700 | 31.04 | 1.25 | 4.20 | 30.42 | 31.06 | 30.4 | 362735 |
| 1751409300 | 29.79 | -0.68 | -2.23 | 30.12 | 30.29 | 29.79 | 161255 |
| 1751322900 | 30.47 | 0.25 | 0.83 | 30.5 | 30.5 | 30.18 | 142215 |
| 1751063700 | 30.22 | -0.21 | -0.69 | 30.21 | 30.45 | 30.1 | 78204 |
| 1750977300 | 30.43 | -0.06 | -0.20 | 30.3 | 30.4774 | 30.22 | 45349 |
| 1750890900 | 30.49 | 0.61 | 2.04 | 30.5 | 30.605 | 30.25 | 31697 |
| 1750804500 | 29.88 | 0.7 | 2.40 | 29.75 | 30.02 | 29.64 | 35778 |
| 1750718100 | 29.18 | -0.01 | -0.03 | 28.6 | 29.23 | 28.21 | 145964 |
| 1750458900 | 29.19 | -0.17 | -0.58 | 30.02 | 30.02 | 28.96 | 314901 |
| 1750286100 | 29.36 | -0.25 | -0.84 | 29.37 | 29.76 | 29.33 | 55217 |
| 1750199700 | 29.61 | -1.13 | -3.68 | 29.88 | 29.8877 | 29.22 | 75911 |
| 1750113300 | 30.74 | 1 | 3.36 | 30.17 | 30.81 | 30.12 | 115121 |
| 1749854100 | 29.74 | -0.45 | -1.49 | 29.67 | 29.98 | 29.465 | 76919 |
| 1749767700 | 30.19 | -0.59 | -1.92 | 30.2 | 30.67 | 30.14 | 86218 |
| 1749681300 | 30.78 | -0.21 | -0.68 | 31.06 | 31.22 | 30.69 | 76883 |
| 1749594900 | 30.99 | 0.25 | 0.81 | 31.05 | 31.21 | 30.64 | 60141 |
| 1749508500 | 30.74 | 1.26 | 4.27 | 30.44 | 30.76 | 30.3 | 44358 |
| 1749249300 | 29.48 | 0.68 | 2.36 | 29.39 | 29.82 | 29.39 | 188546 |
| 1749162900 | 28.8 | -0.89 | -3.00 | 29.91 | 29.91 | 28.73 | 141835 |
| 1749076500 | 29.69 | -0.38 | -1.26 | 29.67 | 29.86 | 29.46 | 116024 |
| 1748990100 | 30.07 | 0.53 | 1.79 | 29.85 | 30.23 | 29.77 | 257939 |
| 1748903700 | 29.54 | -0.04 | -0.14 | 29.4 | 29.62 | 29.32 | 122138 |
| 1748644500 | 29.58 | -0.28 | -0.94 | 29.89 | 29.95 | 29.3 | 255718 |
| 1748558100 | 29.86 | -0.39 | -1.29 | 30.65 | 30.65 | 29.82 | 411037 |
| 1748471700 | 30.25 | -0.86 | -2.76 | 30.75 | 30.82 | 30.23 | 235031 |
| 1748385300 | 31.11 | 0.34 | 1.10 | 31.25 | 31.31 | 30.78 | 60502 |
| 1748039700 | 30.77 | -0.7 | -2.22 | 30.73 | 31.12 | 30.605 | 103031 |
| 1747953300 | 31.47 | 0.73 | 2.37 | 31.52 | 31.67 | 31.26 | 108389 |
| 1747866900 | 30.74 | 0.44 | 1.45 | 30.12 | 31.045 | 30.03 | 275428 |
| 1747780500 | 30.3 | 0.46 | 1.54 | 29.61 | 30.3558 | 29.46 | 91951 |
| 1747694100 | 29.84 | 0.41 | 1.39 | 28.99 | 29.867 | 28.97 | 98862 |
| 1747434900 | 29.43 | 0.25 | 0.86 | 29.27 | 29.53 | 29.26 | 70520 |
| 1747348500 | 29.18 | -0.05 | -0.17 | 29.02 | 29.4499 | 28.7 | 46260 |
| 1747262100 | 29.23 | -0.42 | -1.42 | 29.45 | 29.52 | 29.04 | 58075 |
| 1747175700 | 29.65 | 0.85 | 2.95 | 29.38 | 29.71 | 29.13 | 105886 |
| 1747089300 | 28.8 | -0.4 | -1.37 | 29.46 | 29.56 | 28.5 | 142963 |
| 1746830100 | 29.2 | 0.54 | 1.88 | 29.12 | 29.33 | 28.95 | 73109 |
| 1746743700 | 28.66 | 1.47 | 5.41 | 28.139 | 28.76 | 28.0401 | 170051 |
| 1746657300 | 27.19 | 0.34 | 1.27 | 27.34 | 27.58 | 27.11 | 78720 |
| 1746570900 | 26.85 | -0.57 | -2.08 | 26.5 | 26.91 | 26.38 | 75700 |
| 1746484500 | 27.42 | 0 | 0.00 | 26.61 | 27.42 | 26.46 | 183858 |
| 1746225300 | 27.42 | 0.11 | 0.40 | 27.46 | 27.71 | 27.35 | 177772 |
| 1746138900 | 27.31 | 0.69 | 2.59 | 27.35 | 27.6 | 27.13 | 302755 |
| 1746052500 | 26.62 | -0.35 | -1.30 | 26.7 | 26.735 | 26.26 | 215373 |
| 1745966100 | 26.97 | 0.16 | 0.60 | 26.84 | 27.005 | 26.755 | 67885 |
| 1745879700 | 26.81 | -0.18 | -0.67 | 26.92 | 26.92 | 26.441 | 134598 |
| 1745620500 | 26.99 | 0.5 | 1.89 | 26.67 | 27.11 | 26.65 | 283858 |
| 1745534100 | 26.49 | 0.01 | 0.04 | 26.26 | 26.51 | 26.225 | 59593 |
| 1745447700 | 26.48 | 0.57 | 2.20 | 26.6 | 26.665 | 26.01 | 200562 |
| 1745361300 | 25.91 | 1.16 | 4.69 | 25.39 | 25.985 | 25.33 | 838984 |
| 1745274900 | 24.75 | 0.72 | 3.00 | 24.7 | 25.07 | 24.46 | 272983 |
| 1744929300 | 24.03 | 0.17 | 0.71 | 23.93 | 24.19 | 23.72 | 61343 |
| 1744842900 | 23.86 | 0.09 | 0.38 | 23.69 | 24.18 | 23.57 | 104861 |
| 1744756500 | 23.77 | -0.25 | -1.04 | 24.27 | 24.46 | 23.735 | 113248 |
| 1744670100 | 24.02 | 0.32 | 1.35 | 24.04 | 24.27 | 23.69 | 111072 |
| 1744410900 | 23.7 | 1.19 | 5.29 | 23.22 | 23.82 | 23.07 | 131694 |
| 1744324500 | 22.51 | -0.76 | -3.27 | 23.11 | 23.11 | 22.19 | 169710 |
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
