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 | 1.8 | 6.29370629371 | 28.6 | 29.96 | 28.46 | 125 | 29.85611026 | SP |
| 4 | -1.3325 | -4.19916489404 | 31.7325 | 31.7325 | 28.46 | 90 | 30.07562994 | SP |
| 12 | 0.65 | 2.18487394958 | 29.75 | 32.18 | 28.46 | 99 | 30.02295615 | SP |
| 26 | 5.8 | 23.5772357724 | 24.6 | 32.18 | 24.34 | 92 | 29.01218874 | SP |
| 52 | 6.08 | 25 | 24.32 | 32.18 | 24.2372 | 81 | 28.16084373 | SP |
| 156 | 5.21 | 20.6828106391 | 25.19 | 32.18 | 24.1934 | 78 | 28.15338323 | SP |
| 260 | 5.21 | 20.6828106391 | 25.19 | 32.18 | 24.1934 | 78 | 28.15338323 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 30.4 | 0.63 | 2.12 | 29.9 | 30.4 | 29.9 | 4 |
| 1714084500 | 29.77 | -0.19 | -0.63 | 29.71 | 29.77 | 29.71 | 6 |
| 1713998100 | 29.96 | 0.09 | 0.30 | 29.92 | 29.96 | 29.92 | 308 |
| 1713911700 | 29.87 | 0.68 | 2.32 | 29.32 | 29.87 | 29.32 | 3 |
| 1713825300 | 29.1914 | 0.73 | 2.57 | 29.01 | 29.1914 | 29.01 | 2 |
| 1713566100 | 28.46 | -0.21 | -0.73 | 28.6 | 28.6 | 28.46 | 3 |
| 1713479700 | 28.6707 | -0.22 | -0.78 | 28.99 | 28.99 | 28.6707 | 6 |
| 1713393300 | 28.8953 | -0.09 | -0.33 | 29.11 | 29.11 | 28.8953 | 2 |
| 1713306900 | 28.99 | -0.23 | -0.79 | 29.09 | 29.09 | 28.99 | 406 |
| 1713220500 | 29.22 | -0.45 | -1.52 | 30.07 | 30.07 | 29.22 | 6 |
| 1712961300 | 29.67 | -1 | -3.25 | 30.27 | 30.27 | 29.67 | 4 |
| 1712874900 | 30.6677 | 0.17 | 0.55 | 30.64 | 30.6677 | 30.64 | 4 |
| 1712788500 | 30.5 | -0.93 | -2.95 | 30.91 | 30.91 | 30.5 | 0 |
| 1712702100 | 31.4282 | 0.19 | 0.60 | 31.4282 | 31.4282 | 31.4282 | 1 |
| 1712615700 | 31.24 | -0.02 | -0.06 | 31.34 | 31.34 | 31.24 | 4 |
| 1712356500 | 31.26 | 0.26 | 0.82 | 30.96 | 31.26 | 30.96 | 4 |
| 1712270100 | 31.0049 | -0.25 | -0.79 | 31.26 | 31.26 | 31.0049 | 16 |
| 1712183700 | 31.2526 | 0.05 | 0.17 | 31.19 | 31.2526 | 31.19 | 3 |
| 1712097300 | 31.2 | -0.53 | -1.68 | 31.19 | 31.2 | 31.19 | 117 |
| 1712010900 | 31.7325 | -0.36 | -1.11 | 31.7325 | 31.7325 | 31.7325 | 3 |
| 1711665300 | 32.089399 | 0.04 | 0.12 | 32.089399 | 32.089399 | 32.089399 | 0 |
| 1711578900 | 32.049999 | 0.07 | 0.22 | 32.18 | 32.18 | 32.049999 | 1 |
| 1711492500 | 31.98 | 0.18 | 0.57 | 31.98 | 31.98 | 31.98 | 1 |
| 1711406100 | 31.8 | -0.1 | -0.31 | 31.92 | 31.92 | 31.8 | 2 |
| 1711146900 | 31.8981 | -0.23 | -0.72 | 31.8981 | 31.8981 | 31.8981 | 0 |
| 1711060500 | 32.13 | 0.17 | 0.53 | 32.09 | 32.13 | 32.09 | 4 |
| 1710974100 | 31.96 | 0.66 | 2.11 | 31.33 | 31.96 | 31.33 | 4 |
| 1710887700 | 31.3 | 0.07 | 0.22 | 31.17 | 31.3 | 31.17 | 3 |
| 1710801300 | 31.23 | 0.28 | 0.89 | 31.12 | 31.23 | 31.12 | 3 |
| 1710542100 | 30.9535 | -0.3 | -0.95 | 31.14 | 31.14 | 30.9535 | 1 |
| 1710455700 | 31.25 | -0.2 | -0.64 | 31.54 | 31.54 | 31.25 | 3 |
| 1710369300 | 31.45 | -0.15 | -0.47 | 31.53 | 31.53 | 31.45 | 4 |
| 1710282900 | 31.6 | 0.3 | 0.96 | 31.39 | 31.6 | 31.39 | 3 |
| 1710196500 | 31.3 | 0.06 | 0.19 | 31.21 | 31.3 | 31.21 | 4 |
| 1709940900 | 31.2421 | 0.15 | 0.49 | 31.2421 | 31.2421 | 31.2421 | 5 |
| 1709854500 | 31.09 | 0.02 | 0.06 | 31.25 | 31.25 | 31.09 | 3 |
| 1709768100 | 31.07 | 0.37 | 1.21 | 30.99 | 31.07 | 30.99 | 4 |
| 1709681700 | 30.7 | -0.58 | -1.85 | 31.13 | 31.13 | 30.7 | 1 |
| 1709595300 | 31.28 | -0.23 | -0.73 | 31.52 | 31.52 | 31.28 | 8 |
| 1709336100 | 31.51 | 0.23 | 0.74 | 31.34 | 31.51 | 31.34 | 7 |
| 1709249700 | 31.28 | 0.22 | 0.70 | 31.41 | 31.41 | 31.28 | 2 |
| 1709163300 | 31.063 | 0.1 | 0.33 | 31.063 | 31.063 | 31.063 | 0 |
| 1709076900 | 30.96 | 0.3 | 0.96 | 30.79 | 30.96 | 30.79 | 3 |
| 1708990500 | 30.6647 | 0.1 | 0.33 | 30.6647 | 30.6647 | 30.6647 | 0 |
| 1708731300 | 30.5648 | 0.2 | 0.66 | 30.5648 | 30.5648 | 30.5648 | 0 |
| 1708644900 | 30.3656 | 0.35 | 1.15 | 30.3656 | 30.3656 | 30.3656 | 1 |
| 1708558500 | 30.02 | -0.3 | -0.99 | 29.97 | 30.02 | 29.97 | 3 |
| 1708472100 | 30.32 | -0.34 | -1.11 | 30.46 | 30.46 | 30.32 | 3 |
| 1708126500 | 30.66 | -0.27 | -0.87 | 31.1 | 31.1 | 30.66 | 1403 |
| 1708040100 | 30.93 | 0.51 | 1.69 | 30.65 | 30.93 | 30.65 | 22 |
| 1707953700 | 30.4151 | 0.96 | 3.24 | 30.12 | 30.4151 | 30.12 | 3 |
| 1707867300 | 29.46 | -0.9 | -2.95 | 29.45 | 29.46 | 29.45 | 101 |
| 1707780900 | 30.3557 | 0.34 | 1.12 | 30.3557 | 30.3557 | 30.3557 | 1 |
| 1707521700 | 30.02 | 0.07 | 0.23 | 29.99 | 30.02 | 29.99 | 3 |
| 1707435300 | 29.95 | 0.25 | 0.84 | 29.78 | 29.95 | 29.78 | 7 |
| 1707348900 | 29.7 | -0.02 | -0.07 | 29.73 | 29.73 | 29.7 | 13 |
| 1707262500 | 29.72 | 0.4 | 1.36 | 29.39 | 29.72 | 29.39 | 5 |
| 1707176100 | 29.32 | -0.62 | -2.07 | 29.73 | 29.73 | 29.32 | 406 |
| 1706916900 | 29.94 | -0.14 | -0.46 | 29.75 | 29.94 | 29.75 | 202 |
| 1706830500 | 30.0789 | 0.45 | 1.52 | 29.99 | 30.0789 | 29.99 | 17 |
| 1706744100 | 29.63 | -0.41 | -1.36 | 30.04 | 30.04 | 29.63 | 26 |
| 1706657700 | 30.04 | -0.1 | -0.33 | 30.15 | 30.15 | 30.04 | 1 |
| 1706571300 | 30.14 | 0.53 | 1.79 | 29.62 | 30.14 | 29.62 | 162 |
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
