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 | 0.97 | 3.45072927784 | 28.11 | 29.41 | 27.15 | 392150 | 28.0853685 | CS |
| 4 | -0.49 | -1.65708488333 | 29.57 | 29.93 | 27.15 | 331204 | 28.37138408 | CS |
| 12 | -1.69 | -5.49236269093 | 30.77 | 31.62 | 25.31 | 551494 | 28.8078575 | CS |
| 26 | -7.11 | -19.6463111357 | 36.19 | 39.0347 | 25.31 | 493106 | 31.32591093 | CS |
| 52 | -18.1 | -38.3637134379 | 47.18 | 48 | 25.31 | 589021 | 34.71696709 | CS |
| 156 | -47.36 | -61.9570905285 | 76.44 | 77.16 | 25.31 | 508044 | 47.20581865 | CS |
| 260 | -43.62 | -60 | 72.7 | 96.29 | 25.31 | 476353 | 57.30373282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 29.08 | 0.29 | 1.01 | 28.82 | 29.41 | 28.41 | 353300 |
| 1714084500 | 28.79 | 0.31 | 1.09 | 28.36 | 28.91 | 27.82 | 425234 |
| 1713998100 | 28.48 | 1.04 | 3.79 | 27.55 | 28.59 | 27.3 | 442179 |
| 1713911700 | 27.44 | -0.08 | -0.29 | 27.44 | 28.34 | 27.295 | 372519 |
| 1713825300 | 27.52 | -0.46 | -1.64 | 28.08 | 28.23 | 27.15 | 335074 |
| 1713566100 | 27.98 | -0.33 | -1.17 | 28.11 | 28.56 | 27.71 | 390228 |
| 1713479700 | 28.31 | 0.85 | 3.10 | 27.58 | 28.67 | 27.21 | 348436 |
| 1713393300 | 27.46 | -0.1 | -0.36 | 27.57 | 27.86 | 27.18 | 337748 |
| 1713306900 | 27.56 | -0.84 | -2.96 | 28.26 | 28.26 | 27.53 | 289513 |
| 1713220500 | 28.4 | -0.37 | -1.29 | 28.65 | 29.3 | 28.11 | 365596 |
| 1712961300 | 28.77 | -0.08 | -0.28 | 28.84 | 29.245 | 28.27 | 254321 |
| 1712874900 | 28.85 | 0.24 | 0.84 | 28.7 | 29.13 | 28.22 | 260803 |
| 1712788500 | 28.61 | -0.68 | -2.32 | 28.9 | 28.91 | 28.12 | 311672 |
| 1712702100 | 29.29 | 0.05 | 0.17 | 29.32 | 29.93 | 29.15 | 248684 |
| 1712615700 | 29.24 | 0.8 | 2.81 | 28.42 | 29.66 | 28.22 | 329714 |
| 1712356500 | 28.44 | 0.01 | 0.04 | 28.4 | 28.56 | 28.01 | 278399 |
| 1712270100 | 28.43 | -0.3 | -1.04 | 29 | 29.15 | 28.22 | 270035 |
| 1712183700 | 28.73 | 0.62 | 2.21 | 28.14 | 28.8702 | 28.01 | 296047 |
| 1712097300 | 28.11 | -1 | -3.44 | 29.05 | 29.05 | 28.055 | 414350 |
| 1712010900 | 29.11 | -0.39 | -1.32 | 29.57 | 29.88 | 28.32 | 351198 |
| 1711665300 | 29.5 | 0.64 | 2.22 | 28.68 | 29.57 | 28.68 | 336982 |
| 1711578900 | 28.86 | 1.53 | 5.60 | 27.7 | 28.98 | 27.57 | 402141 |
| 1711492500 | 27.33 | -0.07 | -0.26 | 27.52 | 27.53 | 27.03 | 311804 |
| 1711406100 | 27.4 | -0.13 | -0.47 | 27.6 | 27.85 | 27.35 | 296594 |
| 1711146900 | 27.53 | -1.14 | -3.98 | 28.67 | 28.755 | 27.3001 | 276424 |
| 1711060500 | 28.67 | 0.88 | 3.17 | 27.99 | 28.89 | 27.85 | 481857 |
| 1710974100 | 27.79 | 0.3 | 1.09 | 27.38 | 27.84 | 27.23 | 490483 |
| 1710887700 | 27.49 | -0.78 | -2.76 | 28.19 | 28.42 | 27.385 | 548395 |
| 1710801300 | 28.27 | -0.48 | -1.67 | 28.55 | 28.72 | 28.13 | 517777 |
| 1710542100 | 28.75 | -0.66 | -2.24 | 29.4 | 29.89 | 28.655 | 925189 |
| 1710455700 | 29.41 | -0.44 | -1.47 | 29.85 | 29.85 | 29.25 | 406741 |
| 1710369300 | 29.85 | -0.36 | -1.19 | 30 | 30.56 | 29.62 | 466030 |
| 1710282900 | 30.21 | -0.72 | -2.33 | 30.79 | 30.79 | 29.95 | 436017 |
| 1710196500 | 30.93 | -0.15 | -0.48 | 31.11 | 31.45 | 30.6 | 319503 |
| 1709940900 | 31.08 | 0.36 | 1.17 | 30.35 | 31.125 | 30.315 | 462282 |
| 1709854500 | 30.72 | 0.78 | 2.61 | 29.95 | 30.93 | 29.91 | 567680 |
| 1709768100 | 29.94 | 1.11 | 3.85 | 29.21 | 30.14 | 29.125 | 438620 |
| 1709681700 | 28.83 | -0.74 | -2.50 | 29.5 | 29.95 | 28.8 | 357129 |
| 1709595300 | 29.57 | -0.16 | -0.54 | 29.8 | 30.05 | 29.26 | 468936 |
| 1709336100 | 29.73 | -0.14 | -0.47 | 29.86 | 29.865 | 29.11 | 370501 |
| 1709249700 | 29.87 | 0.3 | 1.01 | 30 | 30.175 | 29.16 | 1104300 |
| 1709163300 | 29.57 | 0.26 | 0.89 | 29.05 | 30.16 | 29.05 | 706924 |
| 1709076900 | 29.31 | 0.56 | 1.95 | 28.93 | 29.47 | 28.32 | 666444 |
| 1708990500 | 28.75 | 0.42 | 1.48 | 28.28 | 28.81 | 28.17 | 262350 |
| 1708731300 | 28.33 | 0.26 | 0.93 | 28.01 | 28.595 | 27.66 | 291085 |
| 1708644900 | 28.07 | -0.31 | -1.09 | 28.08 | 28.39 | 27.6 | 402950 |
| 1708558500 | 28.38 | -0.37 | -1.29 | 28.51 | 28.65 | 28.09 | 539697 |
| 1708472100 | 28.75 | -0.38 | -1.30 | 28.68 | 29.3 | 28.59 | 429919 |
| 1708126500 | 29.13 | -1.31 | -4.30 | 30.34 | 30.37 | 29.12 | 443922 |
| 1708040100 | 30.44 | -0.11 | -0.36 | 30.64 | 30.83 | 29.82 | 428092 |
| 1707953700 | 30.55 | 0.51 | 1.70 | 31.45 | 31.62 | 30.17 | 635081 |
| 1707867300 | 30.04 | 0.16 | 0.54 | 30.14 | 30.79 | 29.66 | 922099 |
| 1707780900 | 29.88 | 0.58 | 1.98 | 29.26 | 29.91 | 28.66 | 1015437 |
| 1707521700 | 29.3 | 3.07 | 11.70 | 26.46 | 29.35 | 26.33 | 3103098 |
| 1707435300 | 26.23 | -0.57 | -2.13 | 27.27 | 27.635 | 26.11 | 1300997 |
| 1707348900 | 26.8 | -3.45 | -11.40 | 25.94 | 27.86 | 25.31 | 3016686 |
| 1707262500 | 30.25 | -0.04 | -0.13 | 30.13 | 31.105 | 30.04 | 789400 |
| 1707176100 | 30.29 | -0.26 | -0.85 | 30.01 | 30.58 | 29.75 | 444191 |
| 1706916900 | 30.55 | -0.15 | -0.49 | 30.77 | 31.11 | 30.47 | 348120 |
| 1706830500 | 30.7 | 1.04 | 3.51 | 29.96 | 30.73 | 29.2 | 588679 |
| 1706744100 | 29.66 | -0.78 | -2.56 | 30.44 | 30.7 | 29.62 | 532153 |
| 1706657700 | 30.44 | -0.54 | -1.74 | 30.86 | 30.8897 | 30.11 | 409238 |
| 1706571300 | 30.98 | 0.39 | 1.27 | 30.69 | 30.99 | 30.16 | 351506 |
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
