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 | 0.24 | 0.829302004147 | 28.94 | 29.47 | 28.53 | 15388 | 28.80042422 | CS |
| 4 | -2.72 | -8.52664576803 | 31.9 | 32.37 | 28.26 | 21610 | 30.23566451 | CS |
| 12 | -0.75 | -2.50584697628 | 29.93 | 32.37 | 27.8 | 38378 | 29.73845979 | CS |
| 26 | 3.74 | 14.7012578616 | 25.44 | 32.37 | 25.25 | 21565 | 29.56597313 | CS |
| 52 | 8.15 | 38.7541607228 | 21.03 | 32.37 | 18.8116 | 13466 | 28.76642544 | CS |
| 156 | 0.88 | 3.10954063604 | 28.3 | 34.88 | 16.35 | 8979 | 27.93383374 | CS |
| 260 | 2.08 | 7.67527675277 | 27.1 | 34.88 | 13.3 | 9647 | 26.06931455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 29.18 | 0.27 | 0.93 | 29 | 29.47 | 29 | 49146 |
| 1724366100 | 28.91 | -0.03 | -0.10 | 28.91 | 28.97 | 28.82 | 6128 |
| 1724279700 | 28.94 | 0.09 | 0.31 | 28.93 | 28.9499 | 28.7519 | 12503 |
| 1724193300 | 28.85 | -0.09 | -0.31 | 28.98 | 29.11 | 28.7 | 8816 |
| 1724106900 | 28.94 | 0.26 | 0.91 | 28.53 | 28.94 | 28.53 | 11949 |
| 1723847700 | 28.68 | -0.03 | -0.10 | 28.73 | 28.94 | 28.53 | 37999 |
| 1723761300 | 28.71 | 0.32 | 1.13 | 28.74 | 29.23 | 28.7 | 11167 |
| 1723674900 | 28.39 | -0.18 | -0.63 | 28.52 | 28.62 | 28.3 | 7338 |
| 1723588500 | 28.57 | 0.08 | 0.28 | 28.6 | 28.74 | 28.56 | 5869 |
| 1723502100 | 28.49 | -0.2 | -0.70 | 28.88 | 29.5 | 28.26 | 17928 |
| 1723242900 | 28.69 | -0.11 | -0.38 | 28.98 | 29.2 | 28.67 | 12416 |
| 1723156500 | 28.8 | -0.08 | -0.28 | 29.05 | 29.18 | 28.8 | 6389 |
| 1723070100 | 28.88 | -0.38 | -1.30 | 29.51 | 29.69 | 28.75 | 31268 |
| 1722983700 | 29.26 | -0.06 | -0.20 | 29.18 | 29.61 | 29.075 | 18587 |
| 1722897300 | 29.32 | -0.89 | -2.95 | 29.79 | 29.79 | 28.77 | 26046 |
| 1722638100 | 30.21 | -0.65 | -2.11 | 30.47 | 30.7 | 30.11 | 24277 |
| 1722551700 | 30.86 | -0.92 | -2.89 | 31.77 | 32.049999 | 30.39 | 29670 |
| 1722465300 | 31.78 | -0.3 | -0.94 | 32.119999 | 32.15 | 31.77 | 59343 |
| 1722378900 | 32.08 | 0.17 | 0.53 | 32.13 | 32.369999 | 31.89 | 44089 |
| 1722292500 | 31.91 | -0.04 | -0.13 | 31.97 | 32.29 | 31.68 | 30458 |
| 1722033300 | 31.95 | 0.14 | 0.44 | 31.9 | 32.369999 | 31.83 | 30791 |
| 1721946900 | 31.81 | 0.23 | 0.73 | 31.52 | 32.055 | 31.52 | 47012 |
| 1721860500 | 31.58 | 0.01 | 0.03 | 31.48 | 31.8 | 31.3575 | 57704 |
| 1721774100 | 31.57 | 0.09 | 0.29 | 31.39 | 31.755 | 31.3 | 61480 |
| 1721687700 | 31.48 | -0.04 | -0.13 | 32.159999 | 32.159999 | 31.25 | 80109 |
| 1721428500 | 31.52 | 0.02 | 0.06 | 31.68 | 32.34 | 31.39 | 25496 |
| 1721342100 | 31.5 | 0.05 | 0.16 | 31.61 | 32.34 | 31.355 | 35902 |
| 1721255700 | 31.45 | 0.54 | 1.75 | 30.81 | 31.99 | 30.81 | 56645 |
| 1721169300 | 30.91 | 1.26 | 4.25 | 29.85 | 30.96 | 29.8292 | 45775 |
| 1721082900 | 29.65 | 0.85 | 2.95 | 29.01 | 29.81 | 29.01 | 40988 |
| 1720823700 | 28.8 | 0.2 | 0.70 | 28.81 | 29.27 | 28.75 | 15927 |
| 1720737300 | 28.6 | 0.44 | 1.56 | 28.48 | 28.77 | 28.3 | 43586 |
| 1720650900 | 28.16 | 0.01 | 0.04 | 28.1 | 28.27 | 28.1 | 14671 |
| 1720564500 | 28.15 | -0.02 | -0.07 | 28.23 | 28.32 | 28.015 | 12144 |
| 1720478100 | 28.17 | 0.02 | 0.07 | 28.32 | 28.43 | 28.08 | 18757 |
| 1720218900 | 28.15 | -0.15 | -0.53 | 28.2 | 28.38 | 27.8 | 38942 |
| 1720040640 | 28.3 | -0.23 | -0.81 | 28.5 | 28.65 | 27.96 | 20419 |
| 1719959700 | 28.53 | 0.02 | 0.07 | 28.4 | 28.7 | 28.34 | 24718 |
| 1719873300 | 28.51 | -0.5 | -1.72 | 28.9 | 29.12 | 27.91 | 54831 |
| 1719614100 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1719527700 | 29.01 | 0.01 | 0.03 | 29 | 29.76 | 28.9 | 46410 |
| 1719441300 | 29 | -0.07 | -0.24 | 29 | 29.19 | 28.61 | 57673 |
| 1719354900 | 29.07 | -0.13 | -0.45 | 29.19 | 29.26 | 29.01 | 13806 |
| 1719268500 | 29.2 | 0.61 | 2.13 | 28.5 | 29.48 | 28.5 | 16564 |
| 1719009300 | 28.59 | -0.6 | -2.06 | 29.38 | 29.38 | 28.59 | 38977 |
| 1718922900 | 29.19 | -0.03 | -0.10 | 29.25 | 29.4 | 28.905 | 13142 |
| 1718750100 | 29.22 | -0.02 | -0.07 | 29.16 | 29.415 | 28.872 | 18521 |
| 1718663700 | 29.24 | -0.06 | -0.20 | 29.43 | 29.55 | 29.2 | 15476 |
| 1718404500 | 29.3 | -0.2 | -0.68 | 29.54 | 29.65 | 29.3 | 27808 |
| 1718318100 | 29.5 | -0.11 | -0.37 | 29.5 | 29.605 | 29.5 | 16586 |
| 1718231700 | 29.61 | -0.14 | -0.47 | 30.01 | 30.6 | 29.555 | 20011 |
| 1718145300 | 29.75 | -0.05 | -0.17 | 29.89 | 29.9 | 29.75 | 11601 |
| 1718058900 | 29.8 | -0.1 | -0.33 | 29.8 | 30.13 | 29.8 | 9376 |
| 1717799700 | 29.9 | -0.13 | -0.43 | 30.08 | 30.1877 | 29.9 | 10466 |
| 1717713300 | 30.03 | 0.22 | 0.74 | 30.05 | 30.28 | 29.81 | 15106 |
| 1717626900 | 29.81 | -0.44 | -1.45 | 30.44 | 30.64 | 29.81 | 14771 |
| 1717540500 | 30.25 | -0.15 | -0.49 | 30.3 | 30.55 | 30.25 | 9291 |
| 1717454100 | 30.4 | 0.13 | 0.43 | 30.34 | 30.65 | 30.07 | 12651 |
| 1717194900 | 30.27 | 0.56 | 1.88 | 29.93 | 30.65 | 29.75 | 10117 |
| 1717108500 | 29.71 | -0.03 | -0.10 | 29.75 | 29.88 | 29.71 | 11677 |
| 1717022100 | 29.74 | -0.06 | -0.20 | 29.7 | 29.98 | 29.03 | 14474 |
| 1716935700 | 29.8 | -0.09 | -0.30 | 30 | 30.32 | 29.8 | 3281 |
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
