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 | 0.07 | 0.230263157895 | 30.4 | 30.75 | 28.97 | 319605 | 29.9052691 | CS |
| 4 | -0.14 | -0.457366873571 | 30.61 | 32.06 | 28.97 | 346057 | 30.44893979 | CS |
| 12 | -0.69 | -2.21437740693 | 31.16 | 33.98 | 28.03 | 399421 | 31.14896183 | CS |
| 26 | 4.12 | 15.6356736243 | 26.35 | 33.98 | 22.72 | 432752 | 29.567707 | CS |
| 52 | -17.24 | -36.134982184 | 47.71 | 50.2 | 22.72 | 397693 | 32.81066286 | CS |
| 156 | -39.5 | -56.4527654709 | 69.97 | 72.67 | 22.72 | 317397 | 42.98205938 | CS |
| 260 | -52.48 | -63.2670283303 | 82.95 | 89.62 | 22.72 | 320533 | 50.69998973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 29.6 | -0.26 | -0.87 | 29.86 | 30.1 | 29.37 | 313153 |
| 1713306900 | 29.86 | 0.52 | 1.77 | 29.2214 | 30 | 29.09 | 355271 |
| 1713220500 | 29.34 | -1.06 | -3.49 | 30.4 | 30.75 | 29.245 | 340445 |
| 1712961300 | 30.4 | -0.1 | -0.33 | 30.51 | 30.655 | 29.98 | 303967 |
| 1712874900 | 30.5 | 0.34 | 1.13 | 30.4 | 30.67 | 28.97 | 260391 |
| 1712788500 | 30.16 | -0.94 | -3.02 | 30.07 | 30.41 | 29.93 | 348812 |
| 1712702100 | 31.1 | 0.14 | 0.45 | 31 | 31.53 | 30.79 | 280893 |
| 1712615700 | 30.96 | 0.16 | 0.52 | 31.09 | 31.43 | 30.8 | 366091 |
| 1712356500 | 30.8 | 0.13 | 0.42 | 30.51 | 30.99 | 30.37 | 352725 |
| 1712270100 | 30.67 | 0.16 | 0.52 | 30.97 | 31.76 | 30.39 | 405571 |
| 1712183700 | 30.51 | 0.48 | 1.60 | 29.97 | 30.73 | 29.95 | 545664 |
| 1712097300 | 30.03 | -0.58 | -1.89 | 30.04 | 30.1 | 28.99 | 544628 |
| 1712010900 | 30.61 | -0.93 | -2.95 | 31.79 | 31.84 | 30.46 | 295164 |
| 1711665300 | 31.54 | 0.08 | 0.25 | 31.58 | 32.06 | 31.52 | 284984 |
| 1711578900 | 31.46 | 0.71 | 2.31 | 30.84 | 31.712 | 30.84 | 243857 |
| 1711492500 | 30.75 | 0.83 | 2.77 | 30.3 | 30.79 | 30.11 | 401450 |
| 1711406100 | 29.92 | -0.28 | -0.93 | 30.45 | 31.01 | 29.82 | 293772 |
| 1711146900 | 30.2 | -0.52 | -1.69 | 30.61 | 30.93 | 29.88 | 279109 |
| 1711060500 | 30.72 | 0.38 | 1.25 | 30.61 | 30.91 | 30.37 | 313747 |
| 1710974100 | 30.34 | 1.17 | 4.01 | 29.23 | 30.35 | 29.08 | 332694 |
| 1710887700 | 29.17 | -0.3 | -1.02 | 29.5 | 30.07 | 29.05 | 464549 |
| 1710801300 | 29.47 | 0.13 | 0.44 | 29.45 | 29.98 | 29.15 | 672599 |
| 1710542100 | 29.34 | 0.91 | 3.20 | 28.28 | 29.555 | 28.28 | 1713178 |
| 1710455700 | 28.43 | -1.25 | -4.21 | 29.82 | 29.95 | 28.03 | 566337 |
| 1710369300 | 29.68 | -0.6 | -1.98 | 30.21 | 31.05 | 29.58 | 554401 |
| 1710282900 | 30.28 | -1.25 | -3.96 | 31.7 | 32.13 | 30.24 | 602342 |
| 1710196500 | 31.53 | -0.93 | -2.87 | 32.49 | 32.96 | 31.49 | 388770 |
| 1709940900 | 32.46 | 0.11 | 0.34 | 32.729999 | 33 | 32.205 | 280006 |
| 1709854500 | 32.35 | 0.1 | 0.31 | 32.07 | 32.509999 | 32.049999 | 311056 |
| 1709768100 | 32.25 | -0.25 | -0.77 | 32.659999 | 32.75 | 32.009999 | 346133 |
| 1709681700 | 32.5 | -0.09 | -0.28 | 32.369999 | 32.93 | 32.06 | 405418 |
| 1709595300 | 32.59 | -0.77 | -2.31 | 33.38 | 33.47 | 32.57 | 331382 |
| 1709336100 | 33.36 | -0.21 | -0.63 | 33.509999 | 33.79 | 32.939999 | 282123 |
| 1709249700 | 33.57 | 0.51 | 1.54 | 33.6 | 33.98 | 33.25 | 373854 |
| 1709163300 | 33.06 | 0.74 | 2.29 | 32 | 33.38 | 31.835 | 297163 |
| 1709076900 | 32.32 | 0.79 | 2.51 | 31.78 | 32.34 | 31.66 | 305967 |
| 1708990500 | 31.53 | -0.62 | -1.93 | 32 | 32.189999 | 31.53 | 436544 |
| 1708731300 | 32.15 | -0.04 | -0.12 | 32.28 | 32.64 | 31.92 | 433927 |
| 1708644900 | 32.189999 | 0.01 | 0.03 | 31.99 | 32.299999 | 31.84 | 402870 |
| 1708558500 | 32.18 | 0.03 | 0.09 | 32.189999 | 32.575 | 31.95 | 350078 |
| 1708472100 | 32.15 | -0.47 | -1.44 | 32.229999 | 32.455 | 31.906 | 374022 |
| 1708126500 | 32.619999 | 0.02 | 0.06 | 32.49 | 32.9 | 32.21 | 289158 |
| 1708040100 | 32.6 | -0.04 | -0.12 | 32.89 | 32.9625 | 32.305 | 334136 |
| 1707953700 | 32.64 | 0.44 | 1.37 | 32.59 | 32.759999 | 31.96 | 237545 |
| 1707867300 | 32.2 | -0.99 | -2.98 | 32.33 | 32.485 | 31.97 | 368288 |
| 1707780900 | 33.189999 | 0.38 | 1.16 | 32.869999 | 33.5 | 32.869999 | 313322 |
| 1707521700 | 32.81 | 0.22 | 0.68 | 32.59 | 33.21 | 32.22 | 419945 |
| 1707435300 | 32.59 | 0.54 | 1.68 | 32.1 | 33.54 | 31.92 | 543257 |
| 1707348900 | 32.049999 | 0.13 | 0.41 | 32.02 | 32.29 | 31.69 | 282732 |
| 1707262500 | 31.92 | 0.06 | 0.19 | 31.98 | 32.38 | 31.8 | 362995 |
| 1707176100 | 31.86 | -0.71 | -2.18 | 32.009999 | 32.299999 | 31.445 | 500100 |
| 1706916900 | 32.57 | 0.31 | 0.96 | 31.98 | 32.869999 | 31.49 | 443728 |
| 1706830500 | 32.259999 | 0.4 | 1.26 | 32.049999 | 32.409999 | 31.4 | 282759 |
| 1706744100 | 31.86 | -0.17 | -0.53 | 32 | 33.009999 | 31.6 | 452008 |
| 1706657700 | 32.03 | 0.27 | 0.85 | 31.36 | 32.13 | 31.36 | 279837 |
| 1706571300 | 31.76 | 0.28 | 0.89 | 31.38 | 31.85 | 31.124 | 361002 |
| 1706312100 | 31.48 | 0.22 | 0.70 | 31.62 | 32.38 | 31.31 | 364619 |
| 1706225700 | 31.26 | 0.6 | 1.96 | 31.16 | 31.555 | 30.3 | 428302 |
| 1706139300 | 30.66 | 0.96 | 3.23 | 29.27 | 32.33 | 28.69 | 689711 |
| 1706052900 | 29.7 | -0.61 | -2.01 | 30.77 | 31.48 | 29.62 | 523895 |
| 1705966500 | 30.31 | 0.94 | 3.20 | 29.45 | 30.59 | 29.36 | 414002 |
| 1705707300 | 29.37 | 0.68 | 2.37 | 28.84 | 29.47 | 28.36 | 365994 |
| 1705620900 | 28.69 | 0.62 | 2.21 | 28.18 | 28.72 | 27.94 | 359734 |
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
