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 | 0.35 | 1.14304376225 | 30.62 | 32.14 | 30.595 | 382588 | 31.41642947 | CS |
| 4 | 1.73 | 5.91655266758 | 29.24 | 32.14 | 28.76 | 337477 | 30.78603398 | CS |
| 12 | 1.06 | 3.54396522902 | 29.91 | 33.045 | 28.4 | 317367 | 30.60619157 | CS |
| 26 | 2.58 | 9.08770693906 | 28.39 | 34.85 | 25.56 | 265461 | 30.03927488 | CS |
| 52 | 4.36 | 16.3848177377 | 26.61 | 34.85 | 24.55 | 229110 | 29.54465638 | CS |
| 156 | -5.09 | -14.1153632834 | 36.06 | 41.37 | 19.84 | 223620 | 31.1654518 | CS |
| 260 | -7.01 | -18.4570826751 | 37.98 | 41.37 | 17.46 | 236688 | 30.48931406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 31.55 | 0.1 | 0.32 | 31.59 | 31.89 | 31.295 | 443262 |
| 1730414100 | 31.45 | -0.06 | -0.19 | 31.63 | 31.88 | 31.24 | 403666 |
| 1730327700 | 31.51 | 0.28 | 0.90 | 31.14 | 32.14 | 31.14 | 232585 |
| 1730241300 | 31.23 | -0.1 | -0.32 | 31.14 | 31.31 | 31.05 | 224883 |
| 1730154900 | 31.33 | 1.04 | 3.43 | 30.62 | 31.4 | 30.595 | 608546 |
| 1729895700 | 30.29 | -0.07 | -0.23 | 30.71 | 30.71 | 30 | 328220 |
| 1729809300 | 30.36 | -0.4 | -1.30 | 31.21 | 31.21 | 30.35 | 462076 |
| 1729722900 | 30.76 | -0.1 | -0.32 | 30.71 | 30.9 | 30.455 | 442859 |
| 1729636500 | 30.86 | 0.36 | 1.18 | 30.44 | 30.89 | 30.31 | 388468 |
| 1729550100 | 30.5 | -0.96 | -3.05 | 31.44 | 31.44 | 30.41 | 441446 |
| 1729290900 | 31.46 | -0.43 | -1.35 | 31.95 | 31.95 | 31.35 | 340104 |
| 1729204500 | 31.89 | 0.53 | 1.69 | 31.32 | 31.92 | 31.12 | 262182 |
| 1729118100 | 31.36 | 0.69 | 2.25 | 31.04 | 31.7 | 30.92 | 533143 |
| 1729031700 | 30.67 | 0.16 | 0.52 | 30.62 | 31.56 | 30.46 | 387609 |
| 1728945300 | 30.51 | 0.38 | 1.26 | 30.08 | 30.635 | 29.89 | 165118 |
| 1728686100 | 30.13 | 0.81 | 2.76 | 29.43 | 30.42 | 29.39 | 224541 |
| 1728599700 | 29.32 | 0.08 | 0.27 | 29.17 | 29.35 | 28.76 | 222489 |
| 1728513300 | 29.24 | 0.13 | 0.45 | 29.1 | 29.51 | 29.07 | 192835 |
| 1728426900 | 29.11 | -0.18 | -0.61 | 29.43 | 29.47 | 29.05 | 184384 |
| 1728340500 | 29.29 | -0.07 | -0.24 | 29.24 | 29.395 | 29.06 | 261118 |
| 1728081300 | 29.36 | 0.57 | 1.98 | 29 | 29.5 | 28.98 | 344866 |
| 1727994900 | 28.79 | 0.09 | 0.31 | 28.6 | 28.82 | 28.4 | 199283 |
| 1727908500 | 28.7 | -0.15 | -0.52 | 28.8 | 29.21 | 28.64 | 253890 |
| 1727822100 | 28.85 | -0.93 | -3.12 | 29.73 | 29.73 | 28.74 | 322949 |
| 1727735700 | 29.78 | 0.4 | 1.36 | 29.33 | 30.035 | 29.33 | 320369 |
| 1727476500 | 29.38 | 0.14 | 0.48 | 29.62 | 29.83 | 29.27 | 383522 |
| 1727390100 | 29.24 | -0.01 | -0.03 | 29.59 | 29.59 | 29.16 | 288533 |
| 1727303700 | 29.25 | -0.33 | -1.12 | 29.65 | 29.65 | 29.2 | 477791 |
| 1727217300 | 29.58 | -0.7 | -2.31 | 30.47 | 30.495 | 29.49 | 324638 |
| 1727130900 | 30.28 | -0.24 | -0.79 | 30.75 | 30.94 | 30.24 | 446224 |
| 1726871700 | 30.52 | -1.01 | -3.20 | 31.32 | 31.58 | 30.35 | 1362898 |
| 1726785300 | 31.53 | 0.79 | 2.57 | 31.28 | 31.58 | 30.85 | 446133 |
| 1726698900 | 30.74 | -0.46 | -1.47 | 31.17 | 31.875 | 30.69 | 695640 |
| 1726612500 | 31.2 | 0.16 | 0.52 | 31.25 | 32.02 | 30.99 | 190845 |
| 1726526100 | 31.04 | 0.22 | 0.71 | 30.82 | 31.28 | 30.39 | 279148 |
| 1726266900 | 30.82 | 0.78 | 2.60 | 30.46 | 30.82 | 30.18 | 178170 |
| 1726180500 | 30.04 | 0.02 | 0.07 | 30.25 | 30.315 | 29.83 | 166175 |
| 1726094100 | 30.02 | -0.37 | -1.22 | 30.03 | 30.16 | 29.4285 | 226590 |
| 1726007700 | 30.39 | -0.19 | -0.62 | 30.58 | 30.685 | 29.97 | 216379 |
| 1725921300 | 30.58 | -0.25 | -0.81 | 30.95 | 31.14 | 30.54 | 419326 |
| 1725662100 | 30.83 | -0.52 | -1.66 | 31.01 | 31.32 | 30.49 | 530480 |
| 1725575700 | 31.35 | -0.11 | -0.35 | 31.74 | 31.74 | 30.95 | 302812 |
| 1725489300 | 31.46 | -0.68 | -2.12 | 32.03 | 32.244999 | 31.31 | 228604 |
| 1725402900 | 32.14 | -0.07 | -0.22 | 32.08 | 32.34 | 31.77 | 220010 |
| 1725057300 | 32.21 | 0.14 | 0.44 | 32.119999 | 32.34 | 31.82 | 195031 |
| 1724970900 | 32.07 | -0.02 | -0.06 | 32.46 | 32.46 | 31.77 | 206534 |
| 1724884500 | 32.09 | 0.08 | 0.25 | 31.83 | 32.47 | 31.83 | 184532 |
| 1724798100 | 32.009999 | -0.38 | -1.17 | 32.21 | 32.21 | 31.71 | 179465 |
| 1724711700 | 32.39 | -0.07 | -0.22 | 32.9 | 32.93 | 32.33 | 239906 |
| 1724452500 | 32.46 | 1.65 | 5.36 | 31.03 | 33.045 | 31.03 | 270229 |
| 1724366100 | 30.81 | 0.26 | 0.85 | 30.6 | 30.93 | 30.3757 | 246566 |
| 1724279700 | 30.55 | -0.21 | -0.68 | 30.96 | 30.96 | 30.35 | 219572 |
| 1724193300 | 30.76 | -0.57 | -1.82 | 31.21 | 31.21 | 30.66 | 158970 |
| 1724106900 | 31.33 | 0.36 | 1.16 | 31.12 | 31.33 | 30.9 | 154011 |
| 1723847700 | 30.97 | 0.41 | 1.34 | 30.45 | 31.34 | 30.45 | 188442 |
| 1723761300 | 30.56 | 1.04 | 3.52 | 30.29 | 30.655 | 30.06 | 320472 |
| 1723674900 | 29.52 | -0.03 | -0.10 | 29.72 | 29.72 | 29.05 | 177282 |
| 1723588500 | 29.55 | 0.2 | 0.68 | 29.75 | 29.75 | 28.955 | 206951 |
| 1723502100 | 29.35 | -0.27 | -0.91 | 29.91 | 30.15 | 29.06 | 201888 |
| 1723242900 | 29.62 | -0.46 | -1.53 | 30.1 | 30.42 | 29.24 | 327180 |
| 1723156500 | 30.08 | 0.29 | 0.97 | 30.19 | 30.34 | 29.62 | 294985 |
| 1723070100 | 29.79 | -0.24 | -0.80 | 30.44 | 30.665 | 29.66 | 408347 |
| 1722983700 | 30.03 | -0.24 | -0.79 | 30.21 | 30.66 | 29.955 | 418521 |
| 1722897300 | 30.27 | -0.17 | -0.56 | 29.31 | 30.3 | 28.55 | 606096 |
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
