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 | 0.5847 | 1.96537815126 | 29.75 | 30.48 | 29.6009 | 2491 | 30.00454599 | CS |
| 4 | 2.8547 | 10.3882823872 | 27.48 | 30.48 | 27.48 | 1823 | 29.08991256 | CS |
| 12 | 4.6247 | 17.9879424349 | 25.71 | 30.48 | 25.5897 | 940 | 28.25009139 | CS |
| 26 | 5.4047 | 21.6795026073 | 24.93 | 30.48 | 24.198 | 823 | 27.09781457 | CS |
| 52 | 5.4047 | 21.6795026073 | 24.93 | 30.48 | 24.198 | 823 | 27.09781457 | CS |
| 156 | 5.4047 | 21.6795026073 | 24.93 | 30.48 | 24.198 | 823 | 27.09781457 | CS |
| 260 | 5.4047 | 21.6795026073 | 24.93 | 30.48 | 24.198 | 823 | 27.09781457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 30.3347 | 0.2 | 0.65 | 30.48 | 30.48 | 30.23 | 4921 |
| 1715898900 | 30.1375 | 0.13 | 0.43 | 30.16 | 30.16 | 30.1375 | 250 |
| 1715812500 | 30.0082 | 0.26 | 0.87 | 30.18 | 30.18 | 29.8744 | 2491 |
| 1715726100 | 29.748 | 0.15 | 0.50 | 29.71 | 29.79 | 29.71 | 1814 |
| 1715639700 | 29.6009 | 0.08 | 0.27 | 29.75 | 29.75 | 29.6009 | 2977 |
| 1715380500 | 29.5207 | 0.32 | 1.08 | 29.55 | 29.55 | 29.4898 | 2634 |
| 1715294100 | 29.205 | 0.26 | 0.89 | 29.04 | 29.24 | 29.04 | 957 |
| 1715207700 | 28.948 | 0.14 | 0.47 | 28.83 | 28.948 | 28.83 | 4269 |
| 1715121300 | 28.8121 | 0.17 | 0.58 | 28.93 | 28.96 | 28.8121 | 3896 |
| 1715034900 | 28.6449 | 0.25 | 0.89 | 28.6 | 28.68 | 28.6 | 3318 |
| 1714775700 | 28.3921 | 0.06 | 0.23 | 28.52 | 28.52 | 28.3921 | 713 |
| 1714689300 | 28.3277 | 0.4 | 1.42 | 28.49 | 28.49 | 28.3277 | 208 |
| 1714602900 | 27.93 | 0 | 0.01 | 27.87 | 28.26 | 27.87 | 639 |
| 1714516500 | 27.9285 | -0.24 | -0.85 | 28.09 | 28.09 | 27.9285 | 2400 |
| 1714430100 | 28.1691 | 0.08 | 0.28 | 28.15 | 28.17 | 28.15 | 798 |
| 1714170900 | 28.0897 | -0.04 | -0.14 | 28.21 | 28.21 | 28.07 | 823 |
| 1714084500 | 28.1299 | 0.23 | 0.82 | 28.15 | 28.15 | 28.1299 | 1001 |
| 1713998100 | 27.9 | -0.1 | -0.37 | 27.93 | 27.93 | 27.9 | 292 |
| 1713911700 | 28.0043 | 0.3 | 1.08 | 27.84 | 28.03 | 27.84 | 1342 |
| 1713825300 | 27.7042 | 0.41 | 1.51 | 27.48 | 27.7042 | 27.48 | 625 |
| 1713566100 | 27.2913 | 0.26 | 0.95 | 27.26 | 27.2913 | 27.26 | 120 |
| 1713479700 | 27.0337 | 0.31 | 1.14 | 26.95 | 27.0337 | 26.95 | 150 |
| 1713393300 | 26.7287 | 0.18 | 0.67 | 26.88 | 26.88 | 26.7287 | 200 |
| 1713306900 | 26.5499 | -0.38 | -1.41 | 27.03 | 27.03 | 26.5499 | 190 |
| 1713220500 | 26.9309 | -0.03 | -0.11 | 27.3 | 27.3 | 26.9309 | 284 |
| 1712961300 | 26.96 | -0.34 | -1.25 | 27.13 | 27.16 | 26.96 | 114 |
| 1712874900 | 27.3 | -0.26 | -0.94 | 27.58 | 27.58 | 27.3 | 138 |
| 1712788500 | 27.56 | -0.27 | -0.98 | 27.6 | 27.6 | 27.56 | 11 |
| 1712702100 | 27.8325 | -0.08 | -0.30 | 28.17 | 28.17 | 27.8325 | 329 |
| 1712615700 | 27.9162 | 0.25 | 0.89 | 27.98 | 28 | 27.9162 | 318 |
| 1712356500 | 27.6695 | 0.03 | 0.12 | 27.72 | 27.72 | 27.6695 | 105 |
| 1712270100 | 27.6359 | -0.12 | -0.44 | 28.15 | 28.15 | 27.6359 | 215 |
| 1712183700 | 27.7589 | 0.28 | 1.02 | 27.64 | 27.7589 | 27.64 | 108 |
| 1712097300 | 27.4778 | 0.01 | 0.04 | 27.42 | 27.49 | 27.42 | 306 |
| 1712010900 | 27.4681 | -0.17 | -0.62 | 27.81 | 27.81 | 27.4681 | 533 |
| 1711665300 | 27.6387 | 0.03 | 0.11 | 27.81 | 27.81 | 27.595 | 1659 |
| 1711578900 | 27.6073 | 0.19 | 0.70 | 27.59 | 27.6073 | 27.59 | 128 |
| 1711492500 | 27.4146 | 0.18 | 0.65 | 27.65 | 27.65 | 27.4146 | 233 |
| 1711406100 | 27.2384 | -0.08 | -0.28 | 27.35 | 27.38 | 27.2384 | 115 |
| 1711146900 | 27.3152 | -0.09 | -0.31 | 27.45 | 27.45 | 27.3152 | 112 |
| 1711060500 | 27.4007 | 0.34 | 1.27 | 27.33 | 27.4007 | 27.33 | 128 |
| 1710974100 | 27.0577 | 0.32 | 1.19 | 26.68 | 27.0577 | 26.68 | 1801 |
| 1710887700 | 26.7391 | 0.04 | 0.13 | 26.79 | 26.79 | 26.7391 | 100 |
| 1710801300 | 26.7041 | -0.02 | -0.06 | 26.87 | 26.87 | 26.7041 | 1238 |
| 1710542100 | 26.72 | 0.18 | 0.66 | 26.75 | 26.75 | 26.72 | 101 |
| 1710455700 | 26.5446 | -0.34 | -1.26 | 26.92 | 26.92 | 26.5446 | 201 |
| 1710369300 | 26.883 | 0.01 | 0.05 | 26.94 | 26.94 | 26.883 | 411 |
| 1710282900 | 26.8699 | 0.15 | 0.55 | 26.87 | 26.88 | 26.8699 | 220 |
| 1710196500 | 26.7231 | 0.01 | 0.03 | 26.6 | 26.78 | 26.6 | 306 |
| 1709940900 | 26.7139 | 0.15 | 0.55 | 26.86 | 26.86 | 26.7139 | 303 |
| 1709854500 | 26.5684 | 0.26 | 1.00 | 26.6 | 26.6 | 26.49 | 301 |
| 1709768100 | 26.3064 | 0.17 | 0.65 | 26.45 | 26.45 | 26.3064 | 2905 |
| 1709681700 | 26.137 | 0.11 | 0.44 | 26.14 | 26.19 | 26.137 | 408 |
| 1709595300 | 26.0225 | 0.04 | 0.16 | 26 | 26.0225 | 26 | 105 |
| 1709336100 | 25.98 | 0.19 | 0.72 | 25.99 | 26.03 | 25.85 | 421 |
| 1709249700 | 25.7949 | 0.14 | 0.56 | 25.93 | 25.93 | 25.76 | 340 |
| 1709163300 | 25.6525 | -0.13 | -0.50 | 25.81 | 25.81 | 25.64 | 1506 |
| 1709076900 | 25.7806 | 0.19 | 0.75 | 25.78 | 25.83 | 25.78 | 401 |
| 1708990500 | 25.5897 | -0.16 | -0.62 | 25.71 | 25.71 | 25.5897 | 2113 |
| 1708731300 | 25.7496 | 0.19 | 0.74 | 25.76 | 25.8 | 25.7496 | 2027 |
| 1708644900 | 25.5601 | 0.2 | 0.81 | 25.61 | 25.61 | 25.49 | 3904 |
| 1708558500 | 25.3559 | 0.07 | 0.26 | 25.37 | 25.41 | 25.3559 | 1693 |
| 1708472100 | 25.2897 | 0.35 | 1.40 | 25.25 | 25.33 | 25.2 | 2765 |
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
