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 | 0.75 | 2.74122807018 | 27.36 | 28.89 | 26.67 | 3760 | 27.83108889 | CS |
| 4 | -2.13 | -7.04365079365 | 30.24 | 30.63 | 26 | 3902 | 28.07412691 | CS |
| 12 | -1.01 | -3.46840659341 | 29.12 | 31.58 | 26 | 3919 | 29.57806407 | CS |
| 26 | 2.84 | 11.238622873 | 25.27 | 32 | 23.7987 | 4913 | 29.20796876 | CS |
| 52 | 5.6 | 24.8778320746 | 22.51 | 32 | 20.07 | 5159 | 25.93330513 | CS |
| 156 | -4.85 | -14.7148058252 | 32.96 | 37.9899 | 20.07 | 4746 | 27.34381758 | CS |
| 260 | -10.17 | -26.5673981191 | 38.28 | 39.9621 | 16.5 | 5707 | 25.87053274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 28.11 | 0.01 | 0.04 | 27.62 | 28.11 | 27.62 | 2439 |
| 1714084500 | 28.1 | 0.34 | 1.22 | 27.4 | 28.1 | 26.67 | 5631 |
| 1713998100 | 27.76 | 0.17 | 0.60 | 27.98 | 28.89 | 27.6 | 7998 |
| 1713911700 | 27.595 | -0.11 | -0.38 | 28.02 | 28.0699 | 27.05 | 1848 |
| 1713825300 | 27.7 | 0.1 | 0.36 | 27.9 | 28.39 | 27.7 | 2583 |
| 1713566100 | 27.6 | 0.53 | 1.96 | 27.36 | 27.6 | 27.1 | 739 |
| 1713479700 | 27.07 | 0.05 | 0.19 | 27.24 | 27.24 | 27.05 | 2011 |
| 1713393300 | 27.02 | 0.01 | 0.04 | 27.7 | 27.7 | 26.865 | 4751 |
| 1713306900 | 27.01 | -0.69 | -2.49 | 27.83 | 27.83 | 27.01 | 617 |
| 1713220500 | 27.7 | 0.25 | 0.91 | 27.54 | 27.92 | 27.168 | 2129 |
| 1712961300 | 27.45 | 0.39 | 1.44 | 26.89 | 27.89 | 26.3 | 5394 |
| 1712874900 | 27.06 | -0.14 | -0.51 | 27.17 | 28.3699 | 26 | 11862 |
| 1712788500 | 27.2 | -2.9 | -9.63 | 29.84 | 30.18 | 27 | 10321 |
| 1712702100 | 30.1 | 0 | 0.00 | 30.1 | 30.2158 | 29.8 | 3215 |
| 1712615700 | 30.1 | 0.43 | 1.45 | 29.64 | 30.1 | 29.55 | 2184 |
| 1712356500 | 29.67 | -0.1 | -0.34 | 29.8 | 30.1 | 29.56 | 1158 |
| 1712270100 | 29.77 | -0.63 | -2.07 | 30.25 | 30.25 | 29.77 | 2617 |
| 1712183700 | 30.4 | 0.4 | 1.33 | 30.27 | 30.48 | 30.1 | 3920 |
| 1712097300 | 30 | -0.58 | -1.90 | 30.21 | 30.21 | 29.85 | 3089 |
| 1712010900 | 30.58 | 0.08 | 0.26 | 30.24 | 30.63 | 30.2 | 2066 |
| 1711665300 | 30.5 | 0.03 | 0.10 | 30.65 | 30.65 | 30.06 | 3370 |
| 1711578900 | 30.47 | -0.29 | -0.94 | 30.76 | 31.25 | 30.45 | 3502 |
| 1711492500 | 30.76 | 0.79 | 2.64 | 30.05 | 30.99 | 29.5149 | 12287 |
| 1711406100 | 29.97 | -0.63 | -2.06 | 30.6 | 30.9999 | 29.97 | 2390 |
| 1711146900 | 30.6 | 0.1 | 0.33 | 30.4 | 30.68 | 30.4 | 1724 |
| 1711060500 | 30.5 | 0 | 0.00 | 30.6 | 30.6 | 30.35 | 3128 |
| 1710974100 | 30.5 | 0.75 | 2.52 | 29.81 | 30.73 | 29.5 | 4697 |
| 1710887700 | 29.75 | -1.22 | -3.94 | 30.99 | 30.99 | 29.5 | 8068 |
| 1710801300 | 30.97 | -0.23 | -0.74 | 30.78 | 31.015 | 30.587 | 4180 |
| 1710542100 | 31.2 | 1.82 | 6.19 | 29.14 | 31.25 | 29.14 | 11806 |
| 1710455700 | 29.38 | -1.41 | -4.58 | 30.78 | 30.95 | 29.05 | 10930 |
| 1710369300 | 30.79 | 0.19 | 0.62 | 30.36 | 30.8 | 30.2001 | 2197 |
| 1710282900 | 30.6 | 0.05 | 0.16 | 30.6 | 30.74 | 30.286 | 2686 |
| 1710196500 | 30.55 | 0.68 | 2.28 | 29.7 | 30.55 | 29.23 | 5142 |
| 1709940900 | 29.87 | -0.13 | -0.43 | 30 | 30 | 29.545 | 909 |
| 1709854500 | 30 | -0.25 | -0.83 | 30.24 | 30.25 | 29.16 | 7440 |
| 1709768100 | 30.25 | -0.1 | -0.33 | 30.35 | 30.35 | 29.2 | 2044 |
| 1709681700 | 30.35 | -0.31 | -1.01 | 30.29 | 30.4 | 30.05 | 1569 |
| 1709595300 | 30.66 | -0.14 | -0.45 | 30.94 | 30.94 | 29.77 | 2406 |
| 1709336100 | 30.8 | 0.45 | 1.48 | 30.38 | 30.8 | 30 | 2728 |
| 1709249700 | 30.35 | -0.2 | -0.65 | 30.72 | 30.79 | 30.35 | 850 |
| 1709163300 | 30.55 | -0.29 | -0.94 | 30.65 | 30.65 | 30.185 | 2604 |
| 1709076900 | 30.84 | 0.36 | 1.20 | 30.9 | 30.9001 | 30.84 | 886 |
| 1708990500 | 30.475 | -0.48 | -1.53 | 30.415 | 30.475 | 30.415 | 695 |
| 1708731300 | 30.95 | 0.2 | 0.65 | 31 | 31 | 28.41 | 1997 |
| 1708644900 | 30.75 | 0.75 | 2.50 | 30.53 | 31.58 | 29.95 | 13519 |
| 1708558500 | 30 | -0.35 | -1.15 | 30.35 | 30.35 | 29.55 | 3595 |
| 1708472100 | 30.35 | -0.66 | -2.13 | 31.01 | 31.15 | 30.3 | 7075 |
| 1708126500 | 31.01 | 0.47 | 1.54 | 30.2 | 31.4 | 30.11 | 2340 |
| 1708040100 | 30.54 | 0.31 | 1.03 | 30.14 | 30.54 | 30.14 | 2857 |
| 1707953700 | 30.23 | 0.73 | 2.47 | 29.22 | 30.23 | 29.1 | 4929 |
| 1707867300 | 29.5 | 0.13 | 0.44 | 29.04 | 29.5 | 29.04 | 1717 |
| 1707780900 | 29.37 | 0.16 | 0.55 | 28.73 | 29.51 | 28.73 | 2714 |
| 1707521700 | 29.21 | 0.01 | 0.03 | 28.82 | 29.25 | 27.7481 | 1650 |
| 1707435300 | 29.2 | 0.33 | 1.14 | 28.89 | 29.2 | 28.5 | 749 |
| 1707348900 | 28.87 | -0.37 | -1.26 | 29.12 | 29.12 | 27.26 | 4447 |
| 1707262500 | 29.2382 | -0.41 | -1.39 | 29.33 | 29.33 | 29.1201 | 1622 |
| 1707176100 | 29.65 | 0.17 | 0.58 | 29.17 | 29.7 | 29.17 | 2071 |
| 1706916900 | 29.48 | -0.3 | -1.01 | 29.12 | 29.9 | 29.12 | 3636 |
| 1706830500 | 29.78 | -0.19 | -0.63 | 29.99 | 29.99 | 29.55 | 1740 |
| 1706744100 | 29.97 | 0.23 | 0.77 | 29.5 | 29.99 | 29.203 | 1884 |
| 1706657700 | 29.74 | -0.15 | -0.50 | 29.94 | 30 | 29.22 | 3872 |
| 1706571300 | 29.89 | -0.66 | -2.16 | 30.03 | 30.55 | 29 | 8856 |
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
