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 | -0.81 | -2.88873038516 | 28.04 | 28.5279 | 26.61 | 143246 | 27.38298049 | CS |
| 4 | -0.59 | -2.12077641984 | 27.82 | 28.68 | 26.57 | 109380 | 27.44776857 | CS |
| 12 | -2.8 | -9.32400932401 | 30.03 | 31.2 | 26.57 | 129125 | 28.55380013 | CS |
| 26 | 0.58 | 2.17636022514 | 26.65 | 33.75 | 26.51 | 124542 | 29.49423298 | CS |
| 52 | -4.33 | -13.7198986058 | 31.56 | 34.4 | 25.38 | 129319 | 29.06929251 | CS |
| 156 | -13.34 | -32.8814394873 | 40.57 | 45.36 | 25.38 | 114553 | 34.74080392 | CS |
| 260 | -7.84 | -22.3552894212 | 35.07 | 45.36 | 23.51 | 116376 | 33.52542608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 26.66 | -0.49 | -1.80 | 27.08 | 27.2 | 26.61 | 166752 |
| 1714430100 | 27.15 | -0.12 | -0.44 | 27.23 | 28.305 | 26.84 | 131121 |
| 1714170900 | 27.27 | -0.4 | -1.45 | 27.54 | 27.56 | 26.8 | 139992 |
| 1714084500 | 27.67 | -0.71 | -2.50 | 29.01 | 29.01 | 27.015 | 157372 |
| 1713998100 | 28.38 | 0.06 | 0.21 | 28.04 | 28.5279 | 27.99 | 122574 |
| 1713911700 | 28.32 | 0.17 | 0.60 | 28.19 | 28.68 | 28.19 | 79616 |
| 1713825300 | 28.15 | -0.03 | -0.11 | 28.06 | 28.38 | 27.95 | 95338 |
| 1713566100 | 28.18 | 0.96 | 3.53 | 27.08 | 28.225 | 27.08 | 97672 |
| 1713479700 | 27.22 | 0.26 | 0.96 | 26.92 | 27.3 | 26.83 | 128123 |
| 1713393300 | 26.96 | 0.05 | 0.19 | 27.14 | 27.56 | 26.89 | 81948 |
| 1713306900 | 26.91 | -0.18 | -0.66 | 26.9 | 27.09 | 26.655 | 84170 |
| 1713220500 | 27.09 | 0.08 | 0.30 | 27.15 | 27.34 | 26.76 | 95079 |
| 1712961300 | 27.01 | 0.12 | 0.45 | 26.79 | 27.09 | 26.57 | 83782 |
| 1712874900 | 26.89 | -0.24 | -0.88 | 27.27 | 27.27 | 26.72 | 123138 |
| 1712788500 | 27.13 | -0.85 | -3.04 | 27.43 | 27.98 | 26.78 | 186002 |
| 1712702100 | 27.98 | -0.1 | -0.36 | 28.12 | 28.29 | 27.92 | 66154 |
| 1712615700 | 28.08 | 0.4 | 1.45 | 27.67 | 28.2 | 27.67 | 69982 |
| 1712356500 | 27.68 | -0.02 | -0.07 | 27.43 | 27.73 | 27.42 | 60307 |
| 1712270100 | 27.7 | 0.04 | 0.14 | 27.77 | 28.08 | 27.62 | 123568 |
| 1712183700 | 27.66 | -0.3 | -1.07 | 27.82 | 28.135 | 27.45 | 107642 |
| 1712097300 | 27.96 | -0.77 | -2.68 | 28.4 | 28.61 | 27.88 | 114035 |
| 1712010900 | 28.73 | -0.5 | -1.71 | 29.19 | 29.19 | 28.4372 | 84746 |
| 1711665300 | 29.23 | 0.19 | 0.65 | 29 | 29.32 | 28.69 | 148983 |
| 1711578900 | 29.04 | 0.96 | 3.42 | 28.21 | 29.17 | 28.08 | 89152 |
| 1711492500 | 28.08 | -0.34 | -1.20 | 28.52 | 28.54 | 27.89 | 65433 |
| 1711406100 | 28.42 | 0.32 | 1.14 | 28.1 | 28.51 | 28.1 | 54047 |
| 1711146900 | 28.1 | -0.45 | -1.58 | 28.67 | 28.67 | 28.06 | 64137 |
| 1711060500 | 28.55 | 0.07 | 0.25 | 28.72 | 29.15 | 28.39 | 127193 |
| 1710974100 | 28.48 | 0.93 | 3.38 | 27.35 | 28.76 | 27.215 | 97260 |
| 1710887700 | 27.55 | 0.27 | 0.99 | 27.18 | 27.71 | 27.18 | 124896 |
| 1710801300 | 27.28 | -0.33 | -1.20 | 27.55 | 27.96 | 27.185 | 132267 |
| 1710542100 | 27.61 | 0.2 | 0.73 | 27.3 | 27.89 | 27.3 | 344232 |
| 1710455700 | 27.41 | -0.84 | -2.97 | 28.49 | 28.49 | 27.14 | 120627 |
| 1710369300 | 28.25 | -0.04 | -0.14 | 28.35 | 28.53 | 28.05 | 86098 |
| 1710282900 | 28.29 | -0.51 | -1.77 | 28.75 | 28.75 | 28.225 | 73063 |
| 1710196500 | 28.8 | -0.04 | -0.14 | 28.77 | 28.98 | 28.43 | 88288 |
| 1709940900 | 28.84 | 0.18 | 0.63 | 29.14 | 29.26 | 28.63 | 117858 |
| 1709854500 | 28.66 | -1.02 | -3.44 | 29.64 | 29.795 | 28.54 | 230172 |
| 1709768100 | 29.68 | -1.1 | -3.57 | 29.96 | 30.26 | 28.73 | 357528 |
| 1709681700 | 30.78 | 0.84 | 2.81 | 29.76 | 30.96 | 29.76 | 140677 |
| 1709595300 | 29.94 | 1.42 | 4.98 | 29 | 30.555 | 29 | 310456 |
| 1709336100 | 28.52 | -0.14 | -0.49 | 28.45 | 28.82 | 28.02 | 125379 |
| 1709249700 | 28.66 | 0.37 | 1.31 | 28.92 | 29.4199 | 28.641 | 99345 |
| 1709163300 | 28.29 | -0.48 | -1.67 | 28.53 | 28.8 | 28.26 | 98173 |
| 1709076900 | 28.77 | -0.2 | -0.69 | 29.12 | 29.368 | 28.69 | 81257 |
| 1708990500 | 28.97 | 0.05 | 0.17 | 28.82 | 29.2 | 28.47 | 138892 |
| 1708731300 | 28.92 | 0.34 | 1.19 | 28.67 | 29.16 | 28.3952 | 94498 |
| 1708644900 | 28.58 | -0.54 | -1.85 | 28.98 | 29.16 | 28.39 | 141289 |
| 1708558500 | 29.12 | -0.42 | -1.42 | 29.57 | 29.67 | 29.04 | 108902 |
| 1708472100 | 29.54 | 0.11 | 0.37 | 29.31 | 29.68 | 29.23 | 186627 |
| 1708126500 | 29.43 | -1.22 | -3.98 | 30.04 | 30.1799 | 29.39 | 383201 |
| 1708040100 | 30.65 | 1.35 | 4.61 | 29.51 | 30.95 | 29.51 | 138771 |
| 1707953700 | 29.3 | -0.22 | -0.75 | 29.49 | 29.73 | 28.93 | 113982 |
| 1707867300 | 29.52 | -1.34 | -4.34 | 29.8 | 30.15 | 29.065 | 184062 |
| 1707780900 | 30.86 | 0.55 | 1.81 | 30.21 | 31.2 | 30.21 | 127899 |
| 1707521700 | 30.31 | 0.54 | 1.81 | 29.78 | 30.35 | 29.12 | 96810 |
| 1707435300 | 29.77 | -0.04 | -0.13 | 29.77 | 30.02 | 29.49 | 99814 |
| 1707348900 | 29.81 | -0.15 | -0.50 | 30.03 | 30.06 | 29.2 | 124148 |
| 1707262500 | 29.96 | 0.16 | 0.54 | 29.81 | 30.31 | 29.69 | 92388 |
| 1707176100 | 29.8 | -0.59 | -1.94 | 30.06 | 30.33 | 29.59 | 125193 |
| 1706916900 | 30.39 | -0.36 | -1.17 | 30.48 | 30.85 | 30.24 | 151510 |
| 1706830500 | 30.75 | -0.55 | -1.76 | 31.61 | 31.61 | 30.03 | 317223 |
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
