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 | 0.95 | 3.39892665474 | 27.95 | 29.7 | 27.01 | 14203 | 28.78793796 | CS |
| 4 | -0.58 | -1.96743554953 | 29.48 | 30.67 | 27.01 | 15251 | 29.59330336 | CS |
| 12 | -0.98 | -3.27978580991 | 29.88 | 31.92 | 27.01 | 14710 | 29.55460421 | CS |
| 26 | -2.03 | -6.56320724216 | 30.93 | 35 | 27.01 | 15548 | 30.60155497 | CS |
| 52 | 3.52 | 13.8691883373 | 25.38 | 35 | 24.91 | 16987 | 29.51834335 | CS |
| 156 | -1.64 | -5.37000654879 | 30.54 | 35 | 22.12 | 20299 | 28.32426471 | CS |
| 260 | -1.64 | -5.37000654879 | 30.54 | 35 | 22.12 | 20299 | 28.32426471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 28.9 | 0.22 | 0.77 | 28.89 | 29.28 | 28.125 | 24260 |
| 1717540800 | 28.68 | -0.29 | -1.00 | 28.71 | 29.08 | 28.15 | 13410 |
| 1717454400 | 28.97 | -0.19 | -0.65 | 29.2 | 29.69 | 28.37 | 25922 |
| 1717195200 | 29.16 | 0.25 | 0.86 | 29.09 | 29.7 | 29.09 | 9959 |
| 1717108800 | 28.91 | 0.75 | 2.66 | 28.54 | 29.02 | 28.23 | 8887 |
| 1717022400 | 28.16 | -0.26 | -0.91 | 27.95 | 28.76 | 27.01 | 12839 |
| 1716936000 | 28.42 | -1.05 | -3.56 | 29.51 | 29.78 | 28.42 | 16448 |
| 1716590400 | 29.47 | 0.16 | 0.55 | 29.49 | 29.49 | 29.23 | 9440 |
| 1716504000 | 29.31 | -0.58 | -1.94 | 30 | 30 | 29.16 | 22153 |
| 1716417600 | 29.89 | 0.22 | 0.74 | 29.52 | 30.21 | 29.52 | 16483 |
| 1716331200 | 29.67 | -0.01 | -0.03 | 29.76 | 30.28 | 29.23 | 3602 |
| 1716244800 | 29.68 | -0.55 | -1.82 | 30.22 | 30.48 | 29.02 | 10780 |
| 1715985600 | 30.23 | 0.1 | 0.33 | 30.5 | 30.67 | 30.01 | 9331 |
| 1715899200 | 30.13 | 0.03 | 0.10 | 30.24 | 30.275 | 29.43 | 16927 |
| 1715812800 | 30.1 | 0 | 0.00 | 30.29 | 30.44 | 29.4 | 33794 |
| 1715726400 | 30.1 | 0.17 | 0.57 | 30.06 | 30.25 | 29.85 | 7926 |
| 1715640000 | 29.93 | -0.04 | -0.13 | 30.33 | 30.48 | 29.9 | 8600 |
| 1715380800 | 29.97 | -0.16 | -0.53 | 30.31 | 30.36 | 29.845 | 5894 |
| 1715294400 | 30.13 | -0.22 | -0.72 | 30.47 | 30.5 | 29 | 31230 |
| 1715208000 | 30.35 | 0.83 | 2.81 | 29.48 | 30.3505 | 29.48 | 26153 |
| 1715121600 | 29.52 | -0.77 | -2.54 | 30.01 | 30.96 | 29.5 | 9741 |
| 1715035200 | 30.29 | 0.01 | 0.03 | 30.48 | 30.62 | 29.73 | 13454 |
| 1714776000 | 30.28 | 0.51 | 1.71 | 30 | 30.5311 | 30 | 9355 |
| 1714689600 | 29.77 | 0.74 | 2.55 | 29.36 | 30.18 | 29.3 | 14630 |
| 1714603200 | 29.03 | 0.3 | 1.04 | 28.84 | 29.64 | 28.6 | 19771 |
| 1714516800 | 28.73 | -0.88 | -2.97 | 29.2 | 29.48 | 28.61 | 8210 |
| 1714430400 | 29.61 | -0.13 | -0.44 | 29.59 | 29.7 | 29.27 | 9768 |
| 1714171200 | 29.74 | 0.41 | 1.40 | 29.2 | 29.945 | 29.2 | 10513 |
| 1714084800 | 29.33 | -0.26 | -0.88 | 29.49 | 29.59 | 28.485 | 22301 |
| 1713998400 | 29.59 | 0.29 | 0.99 | 28.98 | 29.79 | 28.77 | 10358 |
| 1713912000 | 29.3 | -0.36 | -1.21 | 29.54 | 29.94 | 28.91 | 13899 |
| 1713825600 | 29.66 | 0.13 | 0.44 | 29.27 | 30.01 | 29.035 | 9790 |
| 1713566400 | 29.53 | 1.23 | 4.35 | 28.11 | 29.53 | 28.01 | 11893 |
| 1713480000 | 28.3 | 0.66 | 2.39 | 27.76 | 28.76 | 27.76 | 23178 |
| 1713393600 | 27.64 | -0.08 | -0.29 | 27.64 | 28.68 | 27.4 | 22758 |
| 1713307200 | 27.72 | -1.06 | -3.68 | 28.57 | 28.57 | 27.63 | 17434 |
| 1713220800 | 28.78 | -0.09 | -0.31 | 28.87 | 29.68 | 28.61 | 11658 |
| 1712961600 | 28.87 | -0.23 | -0.79 | 28.81 | 29.1 | 27.88 | 20255 |
| 1712875200 | 29.1 | 0.17 | 0.59 | 28.8 | 29.13 | 28.56 | 12861 |
| 1712788800 | 28.93 | -0.18 | -0.62 | 28.61 | 29.28 | 28.4219 | 30977 |
| 1712702400 | 29.11 | -0.22 | -0.75 | 29.64 | 29.65 | 28.9135 | 5650 |
| 1712616000 | 29.33 | 0.01 | 0.03 | 29.69 | 29.78 | 29.0221 | 7122 |
| 1712356800 | 29.32 | -0.26 | -0.88 | 29.61 | 29.9 | 29.32 | 4248 |
| 1712270400 | 29.58 | 0.08 | 0.27 | 29.76 | 29.94 | 29.4 | 7541 |
| 1712184000 | 29.5 | 0.44 | 1.51 | 28.76 | 30 | 28.65 | 21543 |
| 1712097600 | 29.06 | -0.65 | -2.19 | 29.47 | 29.65 | 28.435 | 21788 |
| 1712011200 | 29.71 | -0.65 | -2.14 | 30.5 | 30.5 | 29.21 | 9286 |
| 1711665600 | 30.36 | -0.19 | -0.62 | 30.5 | 30.55 | 30 | 11573 |
| 1711579200 | 30.55 | 0.68 | 2.28 | 30 | 30.66 | 29.775 | 17539 |
| 1711492800 | 29.87 | -0.45 | -1.48 | 30 | 30.15 | 29.71 | 12426 |
| 1711406400 | 30.32 | 0.04 | 0.13 | 30.19 | 30.55 | 29.7 | 7671 |
| 1711147200 | 30.28 | -1.43 | -4.51 | 31.52 | 31.52 | 30.2 | 9180 |
| 1711060800 | 31.71 | 1.07 | 3.49 | 30.64 | 31.92 | 30.51 | 30606 |
| 1710974400 | 30.64 | 1.03 | 3.48 | 29.61 | 30.96 | 29.505 | 12273 |
| 1710888000 | 29.61 | 0.1 | 0.34 | 30.1 | 30.55 | 29.61 | 7843 |
| 1710801600 | 29.51 | -0.93 | -3.06 | 30.5 | 30.8 | 29.51 | 10814 |
| 1710542400 | 30.44 | 1.12 | 3.82 | 28.53 | 30.74 | 28.53 | 32904 |
| 1710456000 | 29.32 | -0.16 | -0.54 | 29.48 | 30.0199 | 28.92 | 24532 |
| 1710369600 | 29.48 | -0.17 | -0.57 | 29.88 | 29.94 | 28.72 | 15945 |
| 1710283200 | 29.65 | -0.49 | -1.63 | 30.15 | 30.35 | 29.4331 | 8008 |
| 1710196800 | 30.14 | -0.06 | -0.20 | 30.25 | 30.6 | 29.68 | 9422 |
| 1709941200 | 30.2 | 0.15 | 0.50 | 30.33 | 30.9369 | 29.91 | 11108 |
| 1709854800 | 30.05 | 0.33 | 1.11 | 30.1 | 30.33 | 29.31 | 9581 |
| 1709768400 | 29.72 | 0.07 | 0.24 | 30.02 | 30.02 | 29.55 | 7950 |
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
