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 | 1.22 | 3.96490087748 | 30.77 | 32.3738 | 30.02 | 148149 | 31.5123064 | CS |
| 4 | 1.4427 | 4.72283966177 | 30.5473 | 33.5 | 29.43 | 193392 | 31.51613027 | CS |
| 12 | 3.58 | 12.6011967617 | 28.41 | 33.5 | 28 | 150378 | 30.55712037 | CS |
| 26 | -2.51 | -7.27536231884 | 34.5 | 39.7 | 27.69 | 155613 | 32.10767963 | CS |
| 52 | 1.94 | 6.45590682196 | 30.05 | 39.7 | 27.69 | 167390 | 32.45108605 | CS |
| 156 | 2.14 | 7.16917922948 | 29.85 | 48.0171 | 19.34 | 161205 | 31.76429224 | CS |
| 260 | 16.65 | 108.539765319 | 15.34 | 48.0171 | 8.61 | 152738 | 27.06591921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 31.58 | -0.39 | -1.22 | 31.73 | 31.84 | 31.37 | 155521 |
| 1733182500 | 31.97 | 0.37 | 1.17 | 31.39 | 32.15 | 31.39 | 195415 |
| 1732917840 | 31.6 | 1.11 | 3.64 | 31.07 | 31.64 | 31.0666 | 132505 |
| 1732750500 | 30.49 | -0.19 | -0.62 | 30.77 | 30.895 | 30.02 | 109153 |
| 1732664100 | 30.68 | -0.62 | -1.98 | 31.28 | 31.28 | 30.25 | 167023 |
| 1732577700 | 31.3 | 0.19 | 0.61 | 31.6 | 31.86 | 31.2 | 189095 |
| 1732318500 | 31.11 | 0.32 | 1.04 | 30.72 | 31.26 | 30.68 | 155219 |
| 1732232100 | 30.79 | 0.58 | 1.92 | 30.57 | 31.23 | 30.15 | 188795 |
| 1732145700 | 30.21 | 0.11 | 0.37 | 29.98 | 30.2367 | 29.43 | 87107 |
| 1732059300 | 30.1 | 0.09 | 0.30 | 29.755 | 30.18 | 29.55 | 120250 |
| 1731972900 | 30.01 | 0.03 | 0.10 | 30.15 | 30.56 | 29.8718 | 114353 |
| 1731713700 | 29.98 | -1.11 | -3.57 | 30.585 | 30.585 | 29.94 | 271348 |
| 1731627300 | 31.09 | -0.78 | -2.45 | 32.174999 | 32.38 | 30.915 | 369528 |
| 1731540900 | 31.87 | -0.96 | -2.92 | 32.939999 | 33.1 | 31.81 | 191983 |
| 1731454500 | 32.83 | -0.43 | -1.29 | 32.89 | 33.36 | 32.284999 | 305344 |
| 1731368100 | 33.259999 | 0.1 | 0.30 | 33.27 | 33.5 | 32 | 176446 |
| 1731108900 | 33.159999 | 1.04 | 3.24 | 30 | 33.299999 | 29.9 | 338083 |
| 1731022500 | 32.119999 | 0.75 | 2.39 | 31.92 | 32.38 | 31.72 | 187248 |
| 1730936100 | 31.37 | 1.88 | 6.38 | 30.5473 | 31.64 | 30.5473 | 220027 |
| 1730849700 | 29.49 | 0.8 | 2.79 | 28.92 | 29.57 | 28.92 | 124230 |
| 1730763300 | 28.69 | -0.07 | -0.24 | 28.6 | 29.01 | 28.36 | 90641 |
| 1730500500 | 28.76 | 0.44 | 1.55 | 28.37 | 29.01 | 28.37 | 105719 |
| 1730414100 | 28.32 | -1.27 | -4.29 | 29.24 | 29.25 | 28.32 | 100724 |
| 1730327700 | 29.59 | -0.55 | -1.82 | 29.69 | 30.2195 | 29.52 | 77096 |
| 1730241300 | 30.14 | 0.69 | 2.34 | 29.28 | 30.17 | 29.28 | 105121 |
| 1730154900 | 29.45 | 0.49 | 1.69 | 29.23 | 29.5 | 29.1099 | 107479 |
| 1729895700 | 28.96 | 0.09 | 0.31 | 29.13 | 29.57 | 28.805 | 124774 |
| 1729809300 | 28.87 | 0.43 | 1.51 | 28.93 | 28.94 | 28.39 | 148257 |
| 1729722900 | 28.44 | -0.84 | -2.87 | 29.12 | 29.2 | 28.31 | 123739 |
| 1729636500 | 29.28 | -0.21 | -0.71 | 29.51 | 29.5463 | 29.13 | 88479 |
| 1729550100 | 29.49 | -0.27 | -0.91 | 29.61 | 29.8 | 29.4 | 115964 |
| 1729290900 | 29.76 | -0.17 | -0.57 | 30.21 | 30.29 | 29.71 | 131416 |
| 1729204500 | 29.93 | 0.47 | 1.60 | 29.99 | 30.33 | 29.695 | 125900 |
| 1729118100 | 29.46 | -0.14 | -0.47 | 29.9 | 29.9 | 29.35 | 151698 |
| 1729031700 | 29.6 | -1.7 | -5.43 | 31.15 | 31.375 | 29.46 | 146878 |
| 1728945300 | 31.3 | 0.24 | 0.77 | 31.12 | 31.595 | 31.005 | 75054 |
| 1728686100 | 31.06 | 0.66 | 2.17 | 30.31 | 31.27 | 30.31 | 99942 |
| 1728599700 | 30.4 | -0.27 | -0.88 | 30.11 | 30.4777 | 29.6 | 118703 |
| 1728513300 | 30.67 | 0.26 | 0.85 | 30.44 | 31.26 | 30.395 | 68403 |
| 1728426900 | 30.41 | 0.02 | 0.07 | 30.29 | 30.685 | 30.07 | 69805 |
| 1728340500 | 30.39 | -0.07 | -0.23 | 30.16 | 30.5663 | 30.115 | 201576 |
| 1728081300 | 30.46 | 0.56 | 1.87 | 30.74 | 30.74 | 30.03 | 100222 |
| 1727994900 | 29.9 | -0.96 | -3.11 | 30.83 | 30.83 | 29.71 | 138709 |
| 1727908500 | 30.86 | 0.56 | 1.85 | 30.26 | 31.47 | 30.12 | 93052 |
| 1727822100 | 30.3 | -1.38 | -4.36 | 31.78 | 31.78 | 30.14 | 129911 |
| 1727735520 | 31.68 | -0.13 | -0.41 | 31.62 | 32.25 | 31.27 | 154565 |
| 1727476500 | 31.81 | -0.19 | -0.59 | 32.259999 | 32.479999 | 31.64 | 136325 |
| 1727390100 | 32 | 1.79 | 5.93 | 31.31 | 32.09 | 30.51 | 192414 |
| 1727303700 | 30.21 | -0.24 | -0.79 | 30.54 | 30.54 | 29.91 | 123486 |
| 1727217300 | 30.45 | 0.23 | 0.76 | 30.45 | 30.74 | 30.16 | 106334 |
| 1727130900 | 30.22 | 0.42 | 1.41 | 30.05 | 30.415 | 29.89 | 119964 |
| 1726871700 | 29.8 | -0.59 | -1.94 | 30.09 | 30.34 | 29.76 | 461430 |
| 1726785300 | 30.39 | 1.53 | 5.30 | 29.5 | 30.445 | 29.5 | 127626 |
| 1726698900 | 28.86 | -0.37 | -1.27 | 29.19 | 29.97 | 28.8 | 118598 |
| 1726612500 | 29.23 | 0.04 | 0.14 | 29.475 | 29.85 | 28.86 | 143692 |
| 1726526100 | 29.19 | -0.16 | -0.55 | 28.95 | 29.3 | 28.48 | 173241 |
| 1726266900 | 29.35 | 0.81 | 2.84 | 28.59 | 29.41 | 28.59 | 118450 |
| 1726180500 | 28.54 | -0.45 | -1.55 | 28.865 | 29.16 | 28.445 | 123484 |
| 1726094100 | 28.99 | 0.66 | 2.33 | 28.41 | 29.07 | 28 | 134774 |
| 1726007700 | 28.33 | 0.28 | 1.00 | 27.98 | 28.34 | 27.81 | 109203 |
| 1725921300 | 28.05 | -0.5 | -1.75 | 28.73 | 29.05 | 27.87 | 188401 |
| 1725662100 | 28.55 | -0.8 | -2.73 | 29.15 | 29.15 | 28.41 | 158135 |
| 1725575700 | 29.35 | 0.04 | 0.14 | 29.2 | 29.47 | 28.63 | 132715 |
| 1725489300 | 29.31 | 0.09 | 0.31 | 28.84 | 29.59 | 28.84 | 150330 |
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
