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 | 1.4 | 4.98043400925 | 28.11 | 29.94 | 28.05 | 120759 | 29.1305242 | CS |
| 4 | -1.3 | -4.2194092827 | 30.81 | 31.71 | 28.05 | 138496 | 29.53442989 | CS |
| 12 | 3.61 | 13.9382239382 | 25.9 | 31.88 | 25.535 | 198732 | 29.65263768 | CS |
| 26 | 4.7 | 18.943974204 | 24.81 | 31.88 | 22.91 | 249857 | 27.96489548 | CS |
| 52 | -12.09 | -29.0625 | 41.6 | 50.82 | 22.91 | 249623 | 33.35986133 | CS |
| 156 | -7.24 | -19.7006802721 | 36.75 | 134.9 | 22.91 | 240267 | 59.86536371 | CS |
| 260 | 13.52 | 84.5528455285 | 15.99 | 134.9 | 8.32 | 167281 | 54.80395823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 29.51 | 0.15 | 0.51 | 29.43 | 29.94 | 29.43 | 108804 |
| 1714084500 | 29.36 | -0.24 | -0.81 | 29.33 | 29.466 | 28.7709 | 103993 |
| 1713998100 | 29.6 | 0.17 | 0.58 | 29.39 | 29.7393 | 29.09 | 91905 |
| 1713911700 | 29.43 | 0.32 | 1.10 | 28.85 | 29.5424 | 28.55 | 126381 |
| 1713825300 | 29.11 | 0.83 | 2.93 | 28.43 | 29.28 | 28.13 | 162139 |
| 1713566100 | 28.28 | 0 | 0.00 | 28.11 | 28.67 | 28.05 | 119375 |
| 1713479700 | 28.28 | 0.03 | 0.11 | 28.26 | 28.92 | 28.11 | 123899 |
| 1713393300 | 28.25 | -0.6 | -2.08 | 29.04 | 29.15 | 28.17 | 241218 |
| 1713306900 | 28.85 | -0.67 | -2.27 | 29.28 | 29.49 | 28.54 | 154872 |
| 1713220500 | 29.52 | -0.69 | -2.28 | 30.14 | 30.38 | 29.345 | 106200 |
| 1712961300 | 30.21 | -0.6 | -1.95 | 30.43 | 30.81 | 30.01 | 101725 |
| 1712874900 | 30.81 | 0.89 | 2.97 | 30.1 | 30.93 | 29.975 | 133510 |
| 1712788500 | 29.92 | -1.12 | -3.61 | 29.83 | 30 | 29.38 | 156586 |
| 1712702100 | 31.04 | 0.95 | 3.16 | 30.21 | 31.71 | 30.21 | 174999 |
| 1712615700 | 30.09 | 0.19 | 0.64 | 30.03 | 30.64 | 29.85 | 150281 |
| 1712356500 | 29.9 | 0.31 | 1.05 | 29.49 | 30.05 | 29.09 | 140973 |
| 1712270100 | 29.59 | -0.08 | -0.27 | 30 | 30.38 | 29.54 | 201545 |
| 1712183700 | 29.67 | 0.32 | 1.09 | 29.21 | 29.81 | 29.21 | 92010 |
| 1712097300 | 29.35 | -1.11 | -3.64 | 29.9 | 29.935 | 29.29 | 122650 |
| 1712010900 | 30.46 | -0.38 | -1.23 | 30.81 | 30.84 | 30.07 | 127170 |
| 1711665300 | 30.84 | 0.96 | 3.21 | 29.8 | 31.31 | 29.62 | 196663 |
| 1711578900 | 29.88 | 1.69 | 6.00 | 28.64 | 29.88 | 28.64 | 149679 |
| 1711492500 | 28.19 | -0.26 | -0.91 | 28.62 | 28.85 | 28.13 | 203243 |
| 1711406100 | 28.45 | -0.67 | -2.30 | 29.07 | 29.5 | 28.41 | 117666 |
| 1711146900 | 29.12 | -0.52 | -1.75 | 29.7 | 29.7 | 29.02 | 127012 |
| 1711060500 | 29.64 | 0.34 | 1.16 | 29.41 | 30.195 | 29.41 | 246204 |
| 1710974100 | 29.3 | 0.4 | 1.38 | 28.75 | 29.61 | 28.5 | 364363 |
| 1710887700 | 28.9 | 0.03 | 0.10 | 28.76 | 29.3645 | 28.37 | 267781 |
| 1710801300 | 28.87 | -0.77 | -2.60 | 29.64 | 29.64 | 28.81 | 238481 |
| 1710542100 | 29.64 | 0.74 | 2.56 | 28.64 | 29.73 | 28.64 | 294908 |
| 1710455700 | 28.9 | -0.55 | -1.87 | 29.6 | 29.87 | 28.81 | 261954 |
| 1710369300 | 29.45 | -0.99 | -3.25 | 30.34 | 31.1 | 29.39 | 303116 |
| 1710282900 | 30.44 | -0.01 | -0.03 | 30.42 | 31.03 | 29.82 | 283624 |
| 1710196500 | 30.45 | -0.46 | -1.49 | 30.73 | 31.24 | 30.41 | 229653 |
| 1709940900 | 30.91 | -0.3 | -0.96 | 31.51 | 31.78 | 30.6119 | 251802 |
| 1709854500 | 31.21 | 0.59 | 1.93 | 30.92 | 31.775 | 30.5 | 207851 |
| 1709768100 | 30.62 | 1.46 | 5.01 | 29.73 | 31.3999 | 29.605 | 337022 |
| 1709681700 | 29.16 | -1.26 | -4.14 | 29.94 | 30.03 | 29.05 | 286622 |
| 1709595300 | 30.42 | -1.13 | -3.58 | 31.49 | 31.75 | 30.1799 | 174459 |
| 1709336100 | 31.55 | 1.38 | 4.57 | 30.45 | 31.88 | 29.9813 | 211003 |
| 1709249700 | 30.17 | 0.12 | 0.40 | 30.75 | 31.07 | 29.87 | 206927 |
| 1709163300 | 30.05 | -0.49 | -1.60 | 30.18 | 30.55 | 29.58 | 155770 |
| 1709076900 | 30.54 | 0.92 | 3.11 | 29.8 | 31.16 | 29.7 | 350042 |
| 1708990500 | 29.62 | 0.2 | 0.68 | 29.23 | 30.07 | 29.225 | 123633 |
| 1708731300 | 29.42 | 0.08 | 0.27 | 29.34 | 29.75 | 28.54 | 104698 |
| 1708644900 | 29.34 | -0.11 | -0.37 | 29.69 | 29.97 | 29.083 | 117543 |
| 1708558500 | 29.45 | -0.59 | -1.96 | 29.9 | 29.97 | 29.12 | 138261 |
| 1708472100 | 30.04 | -0.32 | -1.05 | 29.62 | 30.49 | 29.62 | 145837 |
| 1708126500 | 30.36 | -0.68 | -2.19 | 30.55 | 30.855 | 30.11 | 159241 |
| 1708040100 | 31.04 | 0.73 | 2.41 | 30.48 | 31.3614 | 30.19 | 130604 |
| 1707953700 | 30.31 | 1.57 | 5.46 | 29.44 | 30.435 | 28.87 | 157580 |
| 1707867300 | 28.74 | -2.39 | -7.68 | 30.09 | 30.16 | 28.69 | 189455 |
| 1707780900 | 31.13 | 1.42 | 4.78 | 30.12 | 31.26 | 30.08 | 177322 |
| 1707521700 | 29.71 | 1.12 | 3.92 | 28.6 | 29.81 | 28.41 | 176398 |
| 1707435300 | 28.59 | 0.34 | 1.20 | 28.53 | 29.34 | 27.97 | 254256 |
| 1707348900 | 28.25 | -0.69 | -2.38 | 28.94 | 29.275 | 28.07 | 250722 |
| 1707262500 | 28.94 | 0.3 | 1.05 | 28.64 | 29.3 | 28.2201 | 268787 |
| 1707176100 | 28.64 | -0.8 | -2.72 | 28.86 | 29.125 | 27.5253 | 424760 |
| 1706916900 | 29.44 | 3.32 | 12.71 | 25.9 | 29.46 | 25.535 | 610064 |
| 1706830500 | 26.12 | 0.93 | 3.69 | 25.45 | 26.46 | 25.17 | 326880 |
| 1706744100 | 25.19 | -0.55 | -2.14 | 25.72 | 25.9 | 25.11 | 296136 |
| 1706657700 | 25.74 | -1.29 | -4.77 | 26.3 | 26.3 | 25.2134 | 354583 |
| 1706571300 | 27.03 | 1.47 | 5.75 | 25.4 | 27.145 | 24.99 | 265012 |
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
