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 | 0.16 | 0.535654502846 | 29.87 | 30.11 | 29.05 | 567833 | 29.63312843 | CS |
| 4 | -1.24 | -3.96546210425 | 31.27 | 32.44 | 29.05 | 627735 | 30.8874244 | CS |
| 12 | -1.49 | -4.72715736041 | 31.52 | 32.5 | 28.73 | 586338 | 30.37572655 | CS |
| 26 | 2.23 | 8.02158273381 | 27.8 | 32.5 | 26.41 | 539919 | 29.47289193 | CS |
| 52 | 7.01 | 30.4517810599 | 23.02 | 32.5 | 22.22 | 493566 | 28.21267963 | CS |
| 156 | 7 | 30.3951367781 | 23.03 | 32.5 | 15.33 | 511140 | 23.67455283 | CS |
| 260 | 3.63 | 13.75 | 26.4 | 35.79 | 8.06 | 615094 | 22.45418907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 29.59 | 0.09 | 0.31 | 29.7 | 29.92 | 29.505 | 354360 |
| 1713393300 | 29.5 | -0.14 | -0.47 | 29.89 | 30.015 | 29.37 | 679031 |
| 1713306900 | 29.64 | 0 | 0.00 | 29.53 | 29.78 | 29.05 | 657558 |
| 1713220500 | 29.64 | -0.23 | -0.77 | 29.89 | 30.11 | 29.46 | 742680 |
| 1712961300 | 29.87 | -0.08 | -0.27 | 29.87 | 29.91 | 29.37 | 405534 |
| 1712874900 | 29.95 | 0.11 | 0.37 | 29.95 | 30.13 | 29.67 | 431830 |
| 1712788500 | 29.84 | -1 | -3.24 | 30.39 | 30.53 | 29.53 | 552160 |
| 1712702100 | 30.84 | -0.34 | -1.09 | 31.35 | 31.35 | 30.75 | 310505 |
| 1712615700 | 31.18 | 0.15 | 0.48 | 31.06 | 31.32 | 31.04 | 520114 |
| 1712356500 | 31.03 | 0.26 | 0.84 | 30.89 | 31.32 | 30.82 | 400444 |
| 1712270100 | 30.77 | -1.08 | -3.39 | 32.1 | 32.29 | 30.77 | 811739 |
| 1712183700 | 31.85 | 0.28 | 0.89 | 31.7 | 32.03 | 31.44 | 1324027 |
| 1712097300 | 31.57 | -0.18 | -0.57 | 31.51 | 31.785 | 31.235 | 544926 |
| 1712010900 | 31.75 | -0.59 | -1.82 | 32.25 | 32.35 | 31.66 | 865988 |
| 1711665300 | 32.34 | 0.23 | 0.72 | 32.189999 | 32.439999 | 32.09 | 558285 |
| 1711578900 | 32.11 | 0.85 | 2.72 | 31.34 | 32.11 | 31.34 | 476465 |
| 1711492500 | 31.26 | 0.09 | 0.29 | 31.43 | 31.505 | 31.01 | 1245766 |
| 1711406100 | 31.17 | 0.35 | 1.14 | 30.88 | 31.4 | 30.79 | 755887 |
| 1711146900 | 30.82 | -0.49 | -1.56 | 31.27 | 31.45 | 30.69 | 289665 |
| 1711060500 | 31.31 | 0.31 | 1.00 | 31 | 31.37 | 30.9 | 588156 |
| 1710974100 | 31 | 0.89 | 2.96 | 30.05 | 31.24 | 29.87 | 384961 |
| 1710887700 | 30.11 | 0.58 | 1.96 | 29.53 | 30.15 | 29.4987 | 526794 |
| 1710801300 | 29.53 | -0.48 | -1.60 | 29.83 | 30.1148 | 29.49 | 629022 |
| 1710542100 | 30.01 | 0.11 | 0.37 | 29.77 | 30.15 | 29.7021 | 1071235 |
| 1710455700 | 29.9 | -0.19 | -0.63 | 29.91 | 30.23 | 29.77 | 351511 |
| 1710369300 | 30.09 | -0.04 | -0.13 | 30.05 | 30.685 | 29.935 | 386039 |
| 1710282900 | 30.13 | -0.24 | -0.79 | 30.23 | 30.41 | 30.02 | 329189 |
| 1710196500 | 30.37 | 1.1 | 3.76 | 29.27 | 30.695 | 29.27 | 555287 |
| 1709940900 | 29.27 | -0.03 | -0.10 | 29.67 | 29.8 | 29.24 | 396222 |
| 1709854500 | 29.3 | -0.2 | -0.68 | 29.74 | 30.03 | 29.28 | 335220 |
| 1709768100 | 29.5 | -0.09 | -0.30 | 29.8 | 30.12 | 29.5 | 516947 |
| 1709681700 | 29.59 | 0.05 | 0.17 | 29.49 | 30.01 | 29.475 | 676873 |
| 1709595300 | 29.54 | -0.51 | -1.70 | 29.85 | 30.41 | 29.48 | 532940 |
| 1709336100 | 30.05 | -0.03 | -0.10 | 30.01 | 30.405 | 29.84 | 468308 |
| 1709249700 | 30.08 | -0.22 | -0.73 | 30.71 | 30.71 | 30 | 535406 |
| 1709163300 | 30.3 | 0.69 | 2.33 | 29.61 | 30.63 | 29.41 | 557090 |
| 1709076900 | 29.61 | 0.32 | 1.09 | 29.32 | 29.69 | 29.28 | 912170 |
| 1708990500 | 29.29 | -0.28 | -0.95 | 29.4 | 29.545 | 29.26 | 551334 |
| 1708731300 | 29.57 | 0.4 | 1.37 | 29.28 | 29.76 | 29.23 | 659139 |
| 1708644900 | 29.17 | -0.28 | -0.95 | 29.41 | 29.52 | 28.82 | 829931 |
| 1708558500 | 29.45 | 0.51 | 1.76 | 29.09 | 29.855 | 29.06 | 755313 |
| 1708472100 | 28.94 | -0.11 | -0.38 | 28.86 | 29.31 | 28.73 | 652123 |
| 1708126500 | 29.05 | -0.73 | -2.45 | 29.95 | 29.95 | 29.03 | 796802 |
| 1708040100 | 29.78 | -0.51 | -1.68 | 30.75 | 31.81 | 29.38 | 847383 |
| 1707953700 | 30.29 | 0.52 | 1.75 | 30.1 | 30.37 | 29.93 | 553073 |
| 1707867300 | 29.77 | -0.65 | -2.14 | 29.81 | 30.46 | 29.61 | 832671 |
| 1707780900 | 30.42 | 0.23 | 0.76 | 30.24 | 30.72 | 30.17 | 443632 |
| 1707521700 | 30.19 | 0.26 | 0.87 | 30 | 30.33 | 29.55 | 421990 |
| 1707435300 | 29.93 | -0.06 | -0.20 | 29.88 | 30.01 | 29.45 | 998101 |
| 1707348900 | 29.99 | -0.61 | -1.99 | 30.66 | 30.66 | 29.96 | 329630 |
| 1707262500 | 30.6 | 0.04 | 0.13 | 30.48 | 30.94 | 30.46 | 315795 |
| 1707176100 | 30.56 | -0.72 | -2.30 | 31.03 | 31.07 | 30.27 | 446243 |
| 1706916900 | 31.28 | -0.6 | -1.88 | 31.61 | 31.96 | 31.27 | 393399 |
| 1706830500 | 31.88 | -0.04 | -0.13 | 31.92 | 32.08 | 31.3 | 538701 |
| 1706744100 | 31.92 | -0.34 | -1.05 | 32.15 | 32.5 | 31.82 | 522165 |
| 1706657700 | 32.259999 | 0.28 | 0.88 | 31.89 | 32.32 | 31.89 | 408591 |
| 1706571300 | 31.98 | 0.51 | 1.62 | 31.62 | 32.07 | 31.46 | 584977 |
| 1706312100 | 31.47 | 0.18 | 0.58 | 31.52 | 31.92 | 31.36 | 446286 |
| 1706225700 | 31.29 | 0.51 | 1.66 | 31.02 | 31.34 | 30.8 | 719971 |
| 1706139300 | 30.78 | 0.69 | 2.29 | 30.43 | 31 | 30.24 | 545119 |
| 1706052900 | 30.09 | -0.25 | -0.82 | 30.37 | 30.575 | 30.05 | 296744 |
| 1705966500 | 30.34 | 0.28 | 0.93 | 30.34 | 30.75 | 30.19 | 953600 |
| 1705707300 | 30.06 | 0.44 | 1.49 | 29.75 | 30.06 | 29.58 | 250145 |
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
