We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 4.189373297 | 29.36 | 31 | 29.2406 | 136329 | 30.12626078 | CS |
| 4 | -1.28 | -4.01631628491 | 31.87 | 32.9 | 29.2406 | 149353 | 30.84228628 | CS |
| 12 | 2.91 | 10.5130057803 | 27.68 | 32.9 | 27.3347 | 160748 | 29.9703223 | CS |
| 26 | 5.24 | 20.6706114398 | 25.35 | 32.9 | 21.25 | 218827 | 26.40223715 | CS |
| 52 | -0.76 | -2.42424242424 | 31.35 | 42.95 | 21.25 | 253283 | 30.33412528 | CS |
| 156 | 12 | 64.5508337816 | 18.59 | 43.68 | 16.7 | 229218 | 29.70530644 | CS |
| 260 | 17.8 | 139.171227522 | 12.79 | 43.68 | 6.18 | 213504 | 24.54046422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 30.59 | -0.14 | -0.46 | 30.31 | 30.77 | 30.02 | 148827 |
| 1713998100 | 30.73 | 0.33 | 1.09 | 30.57 | 31 | 30.0701 | 167065 |
| 1713911700 | 30.4 | 0.91 | 3.09 | 29.56 | 30.58 | 29.56 | 101755 |
| 1713825300 | 29.49 | 0.18 | 0.61 | 30.51 | 30.51 | 29.2406 | 98655 |
| 1713566100 | 29.31 | -0.29 | -0.98 | 29.36 | 29.91 | 29.25 | 165345 |
| 1713479700 | 29.6 | -0.56 | -1.86 | 30.15 | 30.25 | 29.515 | 143952 |
| 1713393300 | 30.16 | -0.16 | -0.53 | 30.7 | 30.755 | 30.15 | 215548 |
| 1713306900 | 30.32 | -0.08 | -0.26 | 30 | 30.41 | 29.7 | 171629 |
| 1713220500 | 30.4 | -0.51 | -1.65 | 30.86 | 31.32 | 30.005 | 144011 |
| 1712961300 | 30.91 | -0.43 | -1.37 | 31.15 | 31.37 | 30.35 | 122281 |
| 1712874900 | 31.34 | 0.34 | 1.10 | 31.26 | 31.46 | 30.935 | 78512 |
| 1712788500 | 31 | -1.82 | -5.55 | 31.81 | 31.89 | 30.7602 | 146064 |
| 1712702100 | 32.82 | 0.58 | 1.80 | 32.22 | 32.85 | 32.21 | 185010 |
| 1712615700 | 32.24 | 1.35 | 4.37 | 31.21 | 32.28 | 31.1144 | 179670 |
| 1712356500 | 30.89 | 0.27 | 0.88 | 30.45 | 31.06 | 30.19 | 83511 |
| 1712270100 | 30.62 | -1.41 | -4.40 | 32.299999 | 32.9 | 30.5 | 207079 |
| 1712183700 | 32.03 | 0.95 | 3.06 | 31 | 32.18 | 31 | 188502 |
| 1712097300 | 31.08 | -0.27 | -0.86 | 31 | 31.33 | 30.89 | 182717 |
| 1712010900 | 31.35 | -0.58 | -1.82 | 31.87 | 31.89 | 31.07 | 107568 |
| 1711665300 | 31.93 | 0.18 | 0.57 | 31.64 | 32.15 | 31.51 | 177405 |
| 1711578900 | 31.75 | 1.11 | 3.62 | 30.99 | 31.76 | 30.945 | 111923 |
| 1711492500 | 30.64 | 0.03 | 0.10 | 30.85 | 31.08 | 30.575 | 103189 |
| 1711406100 | 30.61 | 0.28 | 0.92 | 30.49 | 30.8 | 30.42 | 100080 |
| 1711146900 | 30.33 | 0.23 | 0.76 | 30.16 | 30.56 | 30.16 | 88077 |
| 1711060500 | 30.1 | 0.4 | 1.35 | 29.99 | 30.22 | 29.955 | 180439 |
| 1710974100 | 29.7 | 0.25 | 0.85 | 29.3 | 29.9 | 29.09 | 91977 |
| 1710887700 | 29.45 | 0.33 | 1.13 | 29.07 | 29.63 | 29.04 | 79668 |
| 1710801300 | 29.12 | -0.02 | -0.07 | 29.44 | 29.7378 | 29.07 | 121417 |
| 1710542100 | 29.14 | -0.03 | -0.10 | 28.99 | 29.41 | 27.94 | 283840 |
| 1710455700 | 29.17 | -0.66 | -2.21 | 29.71 | 29.71 | 29.03 | 110916 |
| 1710369300 | 29.83 | -0.33 | -1.09 | 30 | 30.43 | 29.76 | 109547 |
| 1710282900 | 30.16 | 0.23 | 0.77 | 30.1 | 30.27 | 29.75 | 87860 |
| 1710196500 | 29.93 | 0.21 | 0.71 | 29.54 | 30.08 | 29.54 | 74639 |
| 1709940900 | 29.72 | 0.05 | 0.17 | 29.98 | 30.72 | 29.66 | 150174 |
| 1709854500 | 29.67 | 0.43 | 1.47 | 29.39 | 30.1 | 29.37 | 105813 |
| 1709768100 | 29.24 | 0.2 | 0.69 | 29.2 | 29.7287 | 29.09 | 127370 |
| 1709681700 | 29.04 | -0.25 | -0.85 | 29.08 | 29.69 | 28.55 | 145971 |
| 1709595300 | 29.29 | -0.57 | -1.91 | 29.77 | 29.89 | 29.2408 | 95463 |
| 1709336100 | 29.86 | 0.3 | 1.01 | 29.53 | 29.86 | 29.34 | 133075 |
| 1709249700 | 29.56 | 0.41 | 1.41 | 29.62 | 29.89 | 29.2608 | 277178 |
| 1709163300 | 29.15 | -0.45 | -1.52 | 29.3 | 29.46 | 29.03 | 101524 |
| 1709076900 | 29.6 | -0.38 | -1.27 | 30.13 | 30.285 | 29.57 | 105711 |
| 1708990500 | 29.98 | 0.55 | 1.87 | 29.41 | 30.23 | 29.15 | 140305 |
| 1708731300 | 29.43 | -0.3 | -1.01 | 29.5 | 29.85 | 29.03 | 132951 |
| 1708644900 | 29.73 | -0.27 | -0.90 | 29.97 | 30.37 | 29.42 | 219814 |
| 1708558500 | 30 | -0.48 | -1.57 | 30.24 | 30.39 | 29.63 | 118999 |
| 1708472100 | 30.48 | 0.06 | 0.20 | 30 | 30.509 | 29.73 | 142237 |
| 1708126500 | 30.42 | -0.15 | -0.49 | 30.32 | 30.46 | 30.01 | 145029 |
| 1708040100 | 30.57 | 0.96 | 3.24 | 29.72 | 30.84 | 29.63 | 237854 |
| 1707953700 | 29.61 | 0.94 | 3.28 | 29.05 | 29.7 | 28.9 | 141587 |
| 1707867300 | 28.67 | -1.59 | -5.25 | 28.88 | 29.67 | 28.42 | 292259 |
| 1707780900 | 30.26 | 0.64 | 2.16 | 29.69 | 30.5 | 29.69 | 213095 |
| 1707521700 | 29.62 | 0.35 | 1.20 | 29.35 | 29.763 | 28.92 | 208245 |
| 1707435300 | 29.27 | 0.51 | 1.77 | 28.5 | 29.62 | 28.5 | 249770 |
| 1707348900 | 28.76 | 0.08 | 0.28 | 28.72 | 29.24 | 28.54 | 204429 |
| 1707262500 | 28.68 | 0.16 | 0.56 | 28.52 | 29.12 | 28.41 | 237560 |
| 1707176100 | 28.52 | -0.33 | -1.14 | 28.56 | 28.91 | 27.78 | 454429 |
| 1706916900 | 28.85 | 1.17 | 4.23 | 27.68 | 29.28 | 27.3347 | 383884 |
| 1706830500 | 27.68 | 3.37 | 13.86 | 26.5 | 28.26 | 26.1 | 716136 |
| 1706744100 | 24.31 | -0.86 | -3.42 | 24.97 | 25.15 | 24.05 | 444473 |
| 1706657700 | 25.17 | -0.58 | -2.25 | 25.48 | 25.52 | 25 | 177453 |
| 1706571300 | 25.75 | 0.34 | 1.34 | 25.3 | 25.8252 | 25.24 | 149161 |
| 1706312100 | 25.41 | -0.17 | -0.66 | 25.81 | 25.9 | 25.27 | 134793 |
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
