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 | 1.12 | 3.94644115574 | 28.38 | 29.66 | 27.38 | 7749180 | 28.74427557 | CS |
| 4 | 1.27 | 4.4987601842 | 28.23 | 29.66 | 27.38 | 4410340 | 28.77306068 | CS |
| 12 | -0.64 | -2.12342402123 | 30.14 | 31.06 | 26.72 | 3571659 | 29.03714106 | CS |
| 26 | -1.43 | -4.62334303265 | 30.93 | 34.96 | 26.72 | 3531942 | 30.30430162 | CS |
| 52 | -14.69 | -33.2428151165 | 44.19 | 45.21 | 26.72 | 3300698 | 32.96742767 | CS |
| 156 | -6.81 | -18.7551638667 | 36.31 | 51.11 | 26.25 | 3541508 | 36.96742512 | CS |
| 260 | -0.75 | -2.47933884298 | 30.25 | 51.11 | 26.07 | 3390610 | 35.5211054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 29.36 | 1.55 | 5.57 | 28.1 | 29.51 | 27.38 | 18062600 |
| 1721943000 | 27.81 | -0.17 | -0.61 | 27.94 | 28.1 | 27.69 | 4689600 |
| 1721856600 | 27.98 | -0.69 | -2.41 | 28.65 | 28.75 | 27.85 | 8812400 |
| 1721770140 | 28.67 | -0.3 | -1.04 | 28.88 | 29.08 | 28.23 | 4073700 |
| 1721683800 | 28.97 | 0.85 | 3.02 | 28.38 | 29 | 28.33 | 3107600 |
| 1721424600 | 28.12 | -0.21 | -0.74 | 28.35 | 28.5 | 28.03 | 6045000 |
| 1721338200 | 28.33 | -0.47 | -1.63 | 28.73 | 28.83 | 28.15 | 2017200 |
| 1721251800 | 28.8 | -0.26 | -0.89 | 28.8 | 29.14 | 28.53 | 4395400 |
| 1721165340 | 29.06 | 0.14 | 0.48 | 28.87 | 29.19 | 28.8 | 5016700 |
| 1721079000 | 28.92 | -0.41 | -1.40 | 29.36 | 29.39 | 28.61 | 3288800 |
| 1720819800 | 29.33 | 0.58 | 2.02 | 28.66 | 29.47 | 28.3 | 2026600 |
| 1720733400 | 28.75 | -0.26 | -0.90 | 29.31 | 29.48 | 28.7 | 2792600 |
| 1720647000 | 29.01 | -0.07 | -0.24 | 29.14 | 29.59 | 28.91 | 1493500 |
| 1720560540 | 29.08 | 0.35 | 1.22 | 28.5 | 29.08 | 28.42 | 3037000 |
| 1720474200 | 28.73 | -0.17 | -0.59 | 28.95 | 29.22 | 28.41 | 3860500 |
| 1720215000 | 28.9 | 0.09 | 0.31 | 29.09 | 29.5 | 28.7 | 1860500 |
| 1720128540 | 28.81 | -0.07 | -0.24 | 29.24 | 29.24 | 28.6 | 1601000 |
| 1720042200 | 28.88 | 0.1 | 0.35 | 28.91 | 29.21 | 28.62 | 3185900 |
| 1719955800 | 28.78 | -0.16 | -0.55 | 28.71 | 29.29 | 28.65 | 2376500 |
| 1719869400 | 28.94 | 0.24 | 0.84 | 28.23 | 29.05 | 27.98 | 6463700 |
| 1719610200 | 28.7 | -0.62 | -2.11 | 28.96 | 29.43 | 28.7 | 2685400 |
| 1719523800 | 29.32 | 0.25 | 0.86 | 28.83 | 29.4 | 28.83 | 1497500 |
| 1719437400 | 29.07 | -0.52 | -1.76 | 29.09 | 29.29 | 28.73 | 1480500 |
| 1719351000 | 29.59 | 0.35 | 1.20 | 29.26 | 29.59 | 28.98 | 1489100 |
| 1719264600 | 29.24 | 0.23 | 0.79 | 28.97 | 29.42 | 28.82 | 1611100 |
| 1719005400 | 29.01 | 0.27 | 0.94 | 28.92 | 29.05 | 28.38 | 4960100 |
| 1718918940 | 28.74 | -0.87 | -2.94 | 29.5 | 29.86 | 28.57 | 3287300 |
| 1718832540 | 29.61 | 0.72 | 2.49 | 28.81 | 29.61 | 28.64 | 5006000 |
| 1718746200 | 28.89 | 0.1 | 0.35 | 28.65 | 28.89 | 28.46 | 5411500 |
| 1718659800 | 28.79 | -0.11 | -0.38 | 28.74 | 28.86 | 28.5 | 2849700 |
| 1718400600 | 28.9 | 0.39 | 1.37 | 28.27 | 28.98 | 28.18 | 1551500 |
| 1718314200 | 28.51 | 0 | 0.00 | 28.41 | 28.94 | 28.41 | 2348500 |
| 1718227800 | 28.51 | -0.41 | -1.42 | 29.18 | 29.38 | 28.26 | 5766700 |
| 1718141400 | 28.92 | 0.12 | 0.42 | 29.15 | 29.46 | 28.69 | 1163700 |
| 1718055000 | 28.8 | 0.14 | 0.49 | 28.61 | 28.91 | 28.37 | 1257800 |
| 1717795800 | 28.66 | -0.4 | -1.38 | 28.32 | 28.93 | 28.32 | 1843500 |
| 1717709400 | 29.06 | 0.32 | 1.11 | 28.54 | 29.61 | 28.5 | 1647400 |
| 1717622940 | 28.74 | 0.39 | 1.38 | 28.25 | 28.92 | 28.04 | 5549800 |
| 1717536600 | 28.35 | -0.28 | -0.98 | 28.62 | 28.8 | 28.08 | 5566900 |
| 1717450200 | 28.63 | 1.36 | 4.99 | 27.11 | 28.87 | 27.11 | 5185300 |
| 1717191000 | 27.27 | -0.74 | -2.64 | 28.25 | 28.32 | 26.72 | 6570100 |
| 1717018140 | 28.01 | -1.79 | -6.01 | 29.8 | 29.89 | 27.85 | 8169500 |
| 1716931740 | 29.8 | -0.13 | -0.43 | 30.35 | 30.35 | 29.61 | 6718400 |
| 1716845340 | 29.93 | 0.3 | 1.01 | 29.7 | 30.02 | 29.58 | 1168500 |
| 1716586200 | 29.63 | -0.57 | -1.89 | 29.74 | 30.21 | 29.53 | 3132600 |
| 1716499800 | 30.2 | -0.2 | -0.66 | 29.9 | 30.42 | 29.79 | 1633100 |
| 1716413340 | 30.4 | 0.3 | 1.00 | 30 | 30.4 | 28.83 | 6058900 |
| 1716327000 | 30.1 | -0.89 | -2.87 | 30.97 | 31.06 | 30 | 1936300 |
| 1716240600 | 30.99 | 0.56 | 1.84 | 30 | 30.99 | 29.96 | 4140900 |
| 1715981400 | 30.43 | 0.09 | 0.30 | 30.04 | 30.46 | 30 | 2718100 |
| 1715895000 | 30.34 | -0.04 | -0.13 | 30.56 | 30.56 | 30.02 | 3266400 |
| 1715808600 | 30.38 | -0.1 | -0.33 | 30.5 | 30.54 | 30.02 | 1417100 |
| 1715722200 | 30.48 | -0.03 | -0.10 | 30.46 | 30.63 | 30.25 | 1278600 |
| 1715635800 | 30.51 | 0.44 | 1.46 | 30.07 | 30.56 | 29.95 | 2282500 |
| 1715376600 | 30.07 | -0.42 | -1.38 | 30.3 | 30.56 | 29.81 | 2476600 |
| 1715290140 | 30.49 | 0.04 | 0.13 | 30.07 | 30.49 | 29.68 | 1518700 |
| 1715203800 | 30.45 | 0.23 | 0.76 | 29.92 | 30.45 | 29.59 | 1801900 |
| 1715117400 | 30.22 | 0.08 | 0.27 | 30.14 | 30.5 | 30 | 2623800 |
| 1715031000 | 30.14 | -0.12 | -0.40 | 30.14 | 30.43 | 29.94 | 1449800 |
| 1714771800 | 30.26 | 0.01 | 0.03 | 30.43 | 30.61 | 29.91 | 7936200 |
| 1714685400 | 30.25 | 0.62 | 2.09 | 30.19 | 30.32 | 29.79 | 5307700 |
| 1714512600 | 29.63 | -0.45 | -1.50 | 29.92 | 30.07 | 29.09 | 4025100 |
| 1714426200 | 30.08 | 1.53 | 5.36 | 29.36 | 30.39 | 29.2 | 9174200 |
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
