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 | 0.3177 | 1.09627329193 | 28.98 | 29.59 | 28.91 | 1869 | 29.31594874 | SP |
| 4 | -3.3523 | -10.267381317 | 32.65 | 32.65 | 28.7 | 3263 | 29.8597673 | SP |
| 12 | -1.5623 | -5.06254050551 | 30.86 | 33.07 | 28.7 | 4588 | 31.02242888 | SP |
| 26 | 1.1377 | 4.04012784091 | 28.16 | 33.07 | 27.35 | 4383 | 30.05041059 | SP |
| 52 | 3.5077 | 13.6010081427 | 25.79 | 33.07 | 25.16 | 4492 | 29.00071529 | SP |
| 156 | 3.8777 | 15.2545239969 | 25.42 | 33.07 | 20.33 | 5671 | 25.07096412 | SP |
| 260 | 9.6693 | 49.2617839457 | 19.6284 | 33.07 | 9.33 | 9306 | 22.58703796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 29.2977 | -0.24 | -0.82 | 29.32 | 29.32 | 29.17 | 1392 |
| 1735256100 | 29.54 | 0.03 | 0.10 | 29.33 | 29.59 | 29.33 | 155 |
| 1735077840 | 29.51 | 0.24 | 0.82 | 29.28 | 29.51 | 29.21 | 1097 |
| 1734996900 | 29.27 | 0.16 | 0.56 | 28.98 | 29.27 | 28.91 | 4839 |
| 1734737700 | 29.107 | 0.41 | 1.42 | 28.58 | 29.275 | 28.58 | 11226 |
| 1734651300 | 28.7 | -0.16 | -0.54 | 28.9 | 28.9 | 28.7 | 7987 |
| 1734564900 | 28.8553 | -1.04 | -3.46 | 29.841 | 29.92 | 28.8553 | 13325 |
| 1734478500 | 29.8909 | -0.37 | -1.22 | 29.85 | 29.8909 | 29.85 | 583 |
| 1734392100 | 30.26 | -0.17 | -0.56 | 30.43 | 30.55 | 30.26 | 138 |
| 1734132900 | 30.43 | -0.31 | -1.02 | 30.68 | 30.68 | 30.34 | 2319 |
| 1734046500 | 30.7436 | -0.19 | -0.60 | 30.86 | 30.97 | 30.721 | 5458 |
| 1733960100 | 30.93 | -0.06 | -0.19 | 31.42 | 31.42 | 30.93 | 235 |
| 1733873700 | 30.99 | -0.49 | -1.56 | 31.6 | 31.6 | 30.99 | 1493 |
| 1733787300 | 31.48 | -0.32 | -1.01 | 31.52 | 31.52 | 31.47 | 604 |
| 1733528100 | 31.8 | -0.08 | -0.25 | 32.259999 | 32.259999 | 31.8 | 570 |
| 1733441700 | 31.88 | -0.11 | -0.34 | 32.06 | 32.06 | 31.88 | 4789 |
| 1733355300 | 31.99 | -0.23 | -0.71 | 32.21 | 32.21 | 31.96 | 4884 |
| 1733268900 | 32.218899 | -0.12 | -0.37 | 32.4 | 32.4 | 32.218899 | 407 |
| 1733182500 | 32.34 | -0.31 | -0.95 | 32.65 | 32.65 | 32.34 | 1855 |
| 1732917840 | 32.6498 | 0.05 | 0.14 | 32.759999 | 32.79 | 32.6498 | 253 |
| 1732750500 | 32.6029 | -0.27 | -0.82 | 32.909999 | 32.909999 | 32.6029 | 470 |
| 1732664100 | 32.8708 | -0.07 | -0.21 | 32.8708 | 32.8708 | 32.8708 | 205 |
| 1732577700 | 32.939999 | 0.6 | 1.86 | 32.64 | 33.07 | 32.64 | 1849 |
| 1732318500 | 32.3399 | 0.37 | 1.16 | 32.22 | 32.3399 | 32.22 | 251 |
| 1732232100 | 31.97 | 0.41 | 1.30 | 31.83 | 31.97 | 31.83 | 54 |
| 1732145700 | 31.56 | 0 | 0.00 | 31.65 | 31.65 | 31.42 | 3611 |
| 1732059300 | 31.56 | -0.08 | -0.24 | 31.64 | 31.64 | 31.39 | 1213 |
| 1731972900 | 31.6373 | -0.05 | -0.17 | 31.77 | 31.77 | 31.6373 | 558 |
| 1731713700 | 31.69 | -0.06 | -0.19 | 31.9 | 31.9 | 31.6226 | 3049 |
| 1731627300 | 31.7497 | -0.21 | -0.64 | 32.119999 | 32.119999 | 31.7497 | 622 |
| 1731540900 | 31.955 | -0.12 | -0.36 | 32.279 | 32.279 | 31.955 | 1101 |
| 1731454500 | 32.07 | -0.41 | -1.27 | 32.24 | 32.24 | 32.07 | 1304 |
| 1731368100 | 32.484 | 0.31 | 0.97 | 32.439999 | 32.689999 | 32.439999 | 16863 |
| 1731108900 | 32.1732 | 0.13 | 0.42 | 32.229999 | 32.2847 | 32.0901 | 9034 |
| 1731022500 | 32.04 | -0.03 | -0.09 | 32.1 | 32.145 | 32.009999 | 11734 |
| 1730936100 | 32.07 | 0.99 | 3.18 | 31.78 | 32.07 | 31.71 | 1752 |
| 1730849700 | 31.0804 | 0.72 | 2.37 | 30.88 | 31.11 | 30.88 | 106383 |
| 1730763300 | 30.3622 | 0.02 | 0.07 | 30.37 | 30.38 | 30.3622 | 12 |
| 1730500500 | 30.34 | 0.03 | 0.10 | 30.53 | 30.53 | 30.29 | 878 |
| 1730414100 | 30.31 | -0.42 | -1.37 | 30.82 | 30.82 | 30.31 | 2966 |
| 1730327700 | 30.73 | 0.11 | 0.36 | 30.64 | 30.83 | 30.64 | 981 |
| 1730241300 | 30.62 | -0.16 | -0.52 | 30.36 | 30.62 | 30.36 | 91 |
| 1730154900 | 30.78 | 0.29 | 0.95 | 30.67 | 30.8 | 30.67 | 731 |
| 1729895700 | 30.49 | -0.5 | -1.63 | 31.18 | 31.18 | 30.479 | 1036 |
| 1729809300 | 30.9947 | 0.08 | 0.27 | 30.91 | 30.9947 | 30.91 | 482 |
| 1729722900 | 30.9102 | -0.17 | -0.55 | 30.79 | 30.9102 | 30.79 | 1733 |
| 1729636500 | 31.0805 | -0.44 | -1.39 | 31.09 | 31.1001 | 31.0805 | 1910 |
| 1729550100 | 31.52 | -0.58 | -1.81 | 32.24 | 32.24 | 31.51 | 3216 |
| 1729290900 | 32.1 | 0.12 | 0.37 | 32.229999 | 32.229999 | 32.0412 | 1369 |
| 1729204500 | 31.9825 | 0.09 | 0.27 | 32.009999 | 32.03 | 31.9825 | 369 |
| 1729118100 | 31.8949 | 0.35 | 1.12 | 31.9 | 31.935 | 31.8949 | 867 |
| 1729031700 | 31.5429 | -0.03 | -0.09 | 31.54 | 31.63 | 31.54 | 560 |
| 1728945300 | 31.57 | 0.26 | 0.83 | 31.49 | 31.57 | 31.48 | 9476 |
| 1728686100 | 31.3105 | 0.51 | 1.66 | 30.87 | 31.3105 | 30.87 | 3186 |
| 1728599700 | 30.8 | -0.11 | -0.34 | 30.84 | 30.92 | 30.7899 | 3798 |
| 1728513300 | 30.905 | 0.18 | 0.59 | 30.9318 | 30.9318 | 30.865 | 10432 |
| 1728426900 | 30.7236 | -0.02 | -0.06 | 30.76 | 30.76 | 30.7236 | 499 |
| 1728340500 | 30.7409 | -0.28 | -0.90 | 30.86 | 30.86 | 30.55 | 911 |
| 1728081300 | 31.0215 | 0.5 | 1.65 | 30.86 | 31.0215 | 30.85 | 1889 |
| 1727994900 | 30.5169 | -0.07 | -0.24 | 30.55 | 30.55 | 30.46 | 4692 |
| 1727908500 | 30.591 | -0.06 | -0.19 | 30.55 | 30.591 | 30.55 | 592 |
| 1727822100 | 30.65 | -0.18 | -0.58 | 30.76 | 30.76 | 30.46 | 705 |
| 1727735700 | 30.8289 | 0.14 | 0.46 | 30.63 | 30.8289 | 30.47 | 1305 |
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
