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 | 0.94 | 3.20600272851 | 29.32 | 31.28 | 29.13 | 115625 | 30.36570927 | CS |
| 4 | 0.88 | 2.99523485364 | 29.38 | 32.47 | 26.2 | 174270 | 29.99344708 | CS |
| 12 | 4.34 | 16.7438271605 | 25.92 | 32.47 | 24.5 | 167153 | 28.37328743 | CS |
| 26 | 6.49 | 27.303323517 | 23.77 | 36.23 | 23.1 | 168463 | 28.71668383 | CS |
| 52 | -18.89 | -38.4333672431 | 49.15 | 53.5 | 23.1 | 135289 | 32.16350789 | CS |
| 156 | -24.86 | -45.1015965167 | 55.12 | 73.91 | 23.1 | 116774 | 43.70175271 | CS |
| 260 | -8.31 | -21.5452424164 | 38.57 | 73.91 | 23.1 | 123696 | 43.93970366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 30.26 | 0.32 | 1.07 | 29.95 | 30.62 | 29.45 | 100943 |
| 1714084500 | 29.94 | -1.26 | -4.04 | 30.73 | 31.17 | 29.179 | 147312 |
| 1713998100 | 31.2 | 0.57 | 1.86 | 30.59 | 31.28 | 30.4 | 83481 |
| 1713911700 | 30.63 | 0.43 | 1.42 | 30.11 | 30.9 | 30.11 | 82599 |
| 1713825300 | 30.2 | -0.11 | -0.36 | 30.29 | 30.75 | 29.505 | 127432 |
| 1713566100 | 30.31 | 0.85 | 2.89 | 29.32 | 30.59 | 29.13 | 137299 |
| 1713479700 | 29.46 | -0.44 | -1.47 | 29.96 | 30.725 | 29.4 | 81159 |
| 1713393300 | 29.9 | -0.28 | -0.93 | 30.42 | 30.94 | 29.74 | 279703 |
| 1713306900 | 30.18 | -0.27 | -0.89 | 30.08 | 30.97 | 29.27 | 229237 |
| 1713220500 | 30.45 | -0.64 | -2.06 | 31.19 | 31.6 | 30.25 | 425473 |
| 1712961300 | 31.09 | -0.47 | -1.49 | 31.41 | 31.66 | 30.865 | 144671 |
| 1712874900 | 31.56 | -0.21 | -0.66 | 31.93 | 32.47 | 30.67 | 248900 |
| 1712788500 | 31.77 | 1.37 | 4.51 | 29.02 | 32.09 | 29.02 | 400716 |
| 1712702100 | 30.4 | 2.52 | 9.04 | 28.03 | 30.42 | 28.03 | 237172 |
| 1712615700 | 27.88 | 0.41 | 1.49 | 27.9 | 28.335 | 27.46 | 107599 |
| 1712356500 | 27.47 | 0.58 | 2.16 | 26.78 | 28.21 | 26.78 | 137486 |
| 1712270100 | 26.89 | -0.5 | -1.83 | 27.91 | 28.03 | 26.76 | 115727 |
| 1712183700 | 27.39 | 0.71 | 2.66 | 26.47 | 27.46 | 26.2 | 101155 |
| 1712097300 | 26.68 | -1.51 | -5.36 | 27.55 | 27.64 | 26.34 | 91937 |
| 1712010900 | 28.19 | -0.97 | -3.33 | 29.38 | 29.38 | 27.8 | 132076 |
| 1711665300 | 29.16 | 0.19 | 0.66 | 28.98 | 29.79 | 26.01 | 146506 |
| 1711578900 | 28.97 | 2.67 | 10.15 | 26.6 | 29.069 | 26.6 | 222998 |
| 1711492500 | 26.3 | 0.09 | 0.34 | 26.6 | 26.89 | 25.85 | 161844 |
| 1711406100 | 26.21 | 0.46 | 1.79 | 25.62 | 26.67 | 25.62 | 146797 |
| 1711146900 | 25.75 | -0.75 | -2.83 | 26.56 | 26.79 | 25.62 | 105531 |
| 1711060500 | 26.5 | -1.05 | -3.81 | 27.87 | 27.98 | 26.375 | 142379 |
| 1710974100 | 27.55 | 0.94 | 3.53 | 26.42 | 27.77 | 26.14 | 158358 |
| 1710887700 | 26.61 | 1.61 | 6.44 | 24.94 | 27.01 | 24.94 | 162992 |
| 1710801300 | 25 | 0.01 | 0.04 | 24.86 | 25.55 | 24.5 | 173115 |
| 1710542100 | 24.99 | -0.56 | -2.19 | 25.51 | 26.01 | 24.81 | 250818 |
| 1710455700 | 25.55 | -1.37 | -5.09 | 26.57 | 26.595 | 25.39 | 207133 |
| 1710369300 | 26.92 | -0.49 | -1.79 | 27.2 | 27.88 | 26.72 | 152387 |
| 1710282900 | 27.41 | -0.35 | -1.26 | 27.89 | 28.62 | 26.93 | 153250 |
| 1710196500 | 27.76 | 0.06 | 0.22 | 27.77 | 28.82 | 27.5 | 188692 |
| 1709940900 | 27.7 | -1.03 | -3.59 | 29.18 | 30.1831 | 27.34 | 324204 |
| 1709854500 | 28.73 | 1.79 | 6.64 | 26.94 | 30.495 | 26.325 | 449010 |
| 1709768100 | 26.94 | -0.31 | -1.14 | 27.6 | 27.6 | 26.71 | 201354 |
| 1709681700 | 27.25 | -0.43 | -1.55 | 27.39 | 28.08 | 26.86 | 161449 |
| 1709595300 | 27.68 | -0.39 | -1.39 | 28.12 | 28.83 | 26.695 | 174060 |
| 1709336100 | 28.07 | 0.61 | 2.22 | 27.46 | 28.14 | 26.485 | 204722 |
| 1709249700 | 27.46 | 0.02 | 0.07 | 28.08 | 28.14 | 27.4 | 130327 |
| 1709163300 | 27.44 | -0.92 | -3.24 | 28.02 | 28.66 | 27.25 | 109763 |
| 1709076900 | 28.36 | -0.73 | -2.51 | 29.24 | 29.84 | 28.215 | 132222 |
| 1708990500 | 29.09 | 0.79 | 2.79 | 28.1 | 29.09 | 28.01 | 83771 |
| 1708731300 | 28.3 | -0.04 | -0.14 | 28.29 | 29.08 | 27.98 | 120393 |
| 1708644900 | 28.34 | 0.2 | 0.71 | 28.17 | 28.665 | 27.65 | 384984 |
| 1708558500 | 28.14 | -0.65 | -2.26 | 28.6 | 28.6 | 27.914 | 96324 |
| 1708472100 | 28.79 | -0.67 | -2.27 | 28.93 | 29.32 | 28 | 132168 |
| 1708126500 | 29.46 | -0.11 | -0.37 | 29.17 | 30.11 | 28.96 | 112889 |
| 1708040100 | 29.57 | 1.39 | 4.93 | 28.55 | 29.645 | 28.12 | 151745 |
| 1707953700 | 28.18 | 0.88 | 3.22 | 27.9 | 28.48 | 27.66 | 90624 |
| 1707867300 | 27.3 | -1.9 | -6.51 | 28.03 | 28.365 | 27.15 | 91119 |
| 1707780900 | 29.2 | 0.55 | 1.92 | 28.75 | 29.67 | 28.65 | 84306 |
| 1707521700 | 28.65 | 0.29 | 1.02 | 28.42 | 28.69 | 27.895 | 92499 |
| 1707435300 | 28.36 | 1.21 | 4.46 | 27.11 | 28.37 | 26.97 | 109160 |
| 1707348900 | 27.15 | -0.57 | -2.06 | 27.72 | 27.845 | 26.98 | 125986 |
| 1707262500 | 27.72 | 1.47 | 5.60 | 26.35 | 27.76 | 26.31 | 130014 |
| 1707176100 | 26.25 | 0.02 | 0.08 | 25.93 | 26.52 | 25.72 | 210535 |
| 1706916900 | 26.23 | -0.13 | -0.49 | 25.92 | 26.34 | 25.54 | 107293 |
| 1706830500 | 26.36 | 0.24 | 0.92 | 26.28 | 26.615 | 25.98 | 143517 |
| 1706744100 | 26.12 | -0.27 | -1.02 | 26.41 | 27.22 | 26.05 | 198034 |
| 1706657700 | 26.39 | -1.04 | -3.79 | 27.19 | 27.19 | 26.25 | 161873 |
| 1706571300 | 27.43 | 1.06 | 4.02 | 26.37 | 27.53 | 26.23 | 308244 |
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
