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 | -1.02 | -3.46349745331 | 29.45 | 29.52 | 28.27 | 253 | 28.81973887 | SP |
| 4 | -1.26 | -4.24385314921 | 29.69 | 30.1147 | 28.27 | 296 | 29.58076612 | SP |
| 12 | -3.15 | -9.97466751108 | 31.58 | 31.86 | 28.27 | 407 | 30.08055306 | SP |
| 26 | 0.53 | 1.89964157706 | 27.9 | 33 | 27.66 | 534 | 30.86162022 | SP |
| 52 | 2.7093 | 10.5335391338 | 25.7207 | 33 | 23.76 | 406 | 29.67905012 | SP |
| 156 | 2.7093 | 10.5335391338 | 25.7207 | 33 | 23.76 | 406 | 29.67905012 | SP |
| 260 | 2.7093 | 10.5335391338 | 25.7207 | 33 | 23.76 | 406 | 29.67905012 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 28.43 | 0.06 | 0.21 | 28.41 | 28.43 | 28.41 | 41 |
| 1717108500 | 28.37 | -0.52 | -1.80 | 28.91 | 28.91 | 28.27 | 330 |
| 1717022100 | 28.89 | -0.29 | -1.00 | 28.82 | 28.96 | 28.82 | 502 |
| 1716935700 | 29.181 | -0.34 | -1.15 | 29.38 | 29.38 | 29.181 | 36 |
| 1716590100 | 29.52 | 0.12 | 0.41 | 29.45 | 29.52 | 29.45 | 143 |
| 1716503700 | 29.4 | -0.26 | -0.87 | 29.92 | 29.92 | 29.4 | 123 |
| 1716417300 | 29.6591 | -0.11 | -0.37 | 29.77 | 29.7728 | 29.6591 | 114 |
| 1716330900 | 29.77 | -0.34 | -1.14 | 29.72 | 29.77 | 29.72 | 566 |
| 1716244500 | 30.1147 | 0.23 | 0.79 | 30.1147 | 30.1147 | 30.1147 | 90 |
| 1715985300 | 29.88 | -0.16 | -0.53 | 29.9 | 29.9 | 29.88 | 13 |
| 1715898900 | 30.04 | 0.06 | 0.20 | 30 | 30.04 | 29.96 | 552 |
| 1715812500 | 29.98 | 0.43 | 1.46 | 29.77 | 29.98 | 29.77 | 873 |
| 1715726100 | 29.55 | 0.24 | 0.82 | 29.4 | 29.55 | 29.4 | 301 |
| 1715639700 | 29.31 | 0.18 | 0.62 | 29.28 | 29.3353 | 29.28 | 611 |
| 1715380500 | 29.13 | -0.25 | -0.84 | 29.37 | 29.37 | 29.13 | 27 |
| 1715294100 | 29.3769 | 0.12 | 0.40 | 29.32 | 29.3769 | 29.32 | 2 |
| 1715207700 | 29.26 | -0.44 | -1.48 | 29.46 | 29.46 | 29.26 | 14 |
| 1715121300 | 29.7 | -0.2 | -0.67 | 29.81 | 29.83 | 29.7 | 1023 |
| 1715034900 | 29.9 | 0.57 | 1.94 | 29.47 | 29.9 | 29.47 | 295 |
| 1714775700 | 29.33 | -0.04 | -0.14 | 29.69 | 29.69 | 29.33 | 11 |
| 1714689300 | 29.37 | 0.1 | 0.34 | 29.26 | 29.37 | 29.26 | 405 |
| 1714602900 | 29.27 | 0.1 | 0.34 | 29.08 | 29.27 | 29.08 | 746 |
| 1714516500 | 29.17 | -0.57 | -1.92 | 29.53 | 29.53 | 29.17 | 1335 |
| 1714430100 | 29.74 | 0.1 | 0.34 | 29.82 | 29.8528 | 29.74 | 511 |
| 1714170900 | 29.64 | 0.44 | 1.51 | 29.55 | 29.64 | 29.55 | 522 |
| 1714084500 | 29.2 | -0.37 | -1.25 | 29.01 | 29.2 | 29.01 | 22 |
| 1713998100 | 29.57 | 0.11 | 0.37 | 29.61 | 29.61 | 29.57 | 27 |
| 1713911700 | 29.46 | 0.52 | 1.80 | 29.06 | 29.46 | 29.06 | 5 |
| 1713825300 | 28.94 | 0.38 | 1.33 | 28.83 | 28.94 | 28.83 | 32 |
| 1713566100 | 28.56 | -0.19 | -0.66 | 28.7 | 28.7 | 28.56 | 15 |
| 1713479700 | 28.75 | 0.03 | 0.12 | 28.8 | 28.8 | 28.63 | 619 |
| 1713393300 | 28.7163 | -0.16 | -0.57 | 29.03 | 29.03 | 28.7163 | 607 |
| 1713306900 | 28.88 | -0.17 | -0.59 | 28.87 | 28.88 | 28.87 | 42 |
| 1713220500 | 29.0519 | -0.78 | -2.61 | 30.08 | 30.08 | 29.0519 | 315 |
| 1712961300 | 29.83 | -0.73 | -2.39 | 30.11 | 30.24 | 29.82 | 2535 |
| 1712874900 | 30.56 | 0.36 | 1.19 | 30.4 | 30.56 | 30.4 | 13 |
| 1712788500 | 30.2 | -0.44 | -1.44 | 30.11 | 30.2 | 30.1 | 593 |
| 1712702100 | 30.64 | 0.22 | 0.72 | 30.62 | 30.64 | 30.49 | 383 |
| 1712615700 | 30.42 | 0.12 | 0.40 | 30.42 | 30.42 | 30.42 | 153 |
| 1712356500 | 30.3 | 0.18 | 0.60 | 30.19 | 30.3 | 30.19 | 142 |
| 1712270100 | 30.12 | -0.31 | -1.02 | 30.81 | 30.81 | 30.12 | 93 |
| 1712183700 | 30.43 | -0.07 | -0.23 | 30.32 | 30.5199 | 30.32 | 906 |
| 1712097300 | 30.5 | -0.12 | -0.39 | 30.35 | 30.5 | 30.21 | 836 |
| 1712010900 | 30.62 | -0.26 | -0.84 | 30.87 | 30.87 | 30.58 | 394 |
| 1711665300 | 30.88 | 0.14 | 0.44 | 30.74 | 31.01 | 30.74 | 781 |
| 1711578900 | 30.7432 | 0.04 | 0.14 | 30.72 | 30.7432 | 30.625 | 392 |
| 1711492500 | 30.6991 | -0.09 | -0.30 | 30.92 | 30.92 | 30.6991 | 427 |
| 1711406100 | 30.79 | -0.21 | -0.68 | 30.8 | 30.8 | 30.79 | 591 |
| 1711146900 | 31 | -0.14 | -0.45 | 31.11 | 31.11 | 31 | 408 |
| 1711060500 | 31.14 | -0.07 | -0.23 | 31.44 | 31.44 | 31.14 | 583 |
| 1710974100 | 31.2133 | 0.41 | 1.34 | 30.86 | 31.2133 | 30.86 | 30 |
| 1710887700 | 30.8 | -0.11 | -0.36 | 30.72 | 30.8 | 30.72 | 87 |
| 1710801300 | 30.91 | 0.09 | 0.29 | 31.06 | 31.06 | 30.91 | 967 |
| 1710542100 | 30.82 | -0.35 | -1.12 | 31.11 | 31.22 | 30.82 | 723 |
| 1710455700 | 31.17 | -0.6 | -1.89 | 31.68 | 31.68 | 31.17 | 77 |
| 1710369300 | 31.77 | -0.05 | -0.15 | 31.68 | 31.86 | 31.68 | 799 |
| 1710282900 | 31.8187 | 0.22 | 0.69 | 31.75 | 31.8187 | 31.75 | 578 |
| 1710196500 | 31.6 | 0.22 | 0.70 | 31.27 | 31.6 | 31.27 | 34 |
| 1709940900 | 31.38 | -0.17 | -0.54 | 31.58 | 31.58 | 31.38 | 261 |
| 1709854500 | 31.55 | 0.38 | 1.22 | 31.51 | 31.55 | 31.51 | 65 |
| 1709768100 | 31.17 | 0.41 | 1.33 | 31.68 | 31.68 | 31.17 | 498 |
| 1709681700 | 30.76 | -0.74 | -2.35 | 31.29 | 31.29 | 30.76 | 409 |
| 1709595300 | 31.5 | -0.24 | -0.76 | 31.68 | 31.68 | 31.5 | 778 |
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
