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 | -0.09 | -0.30262273033 | 29.74 | 29.85 | 29.56 | 1192339 | 29.66577785 | CS |
| 4 | 1.83 | 6.57800143781 | 27.82 | 30.5 | 26.68 | 1489643 | 29.59625103 | CS |
| 12 | 2.26 | 8.25118656444 | 27.39 | 30.5 | 23.58 | 676241 | 28.62057777 | CS |
| 26 | 5.65 | 23.5416666667 | 24 | 30.5 | 20.9 | 505977 | 27.0983254 | CS |
| 52 | -4.03 | -11.9655581948 | 33.68 | 35.96 | 20.9 | 398754 | 27.77247058 | CS |
| 156 | -12.21 | -29.1686574295 | 41.86 | 43.18 | 20.9 | 278288 | 30.62155984 | CS |
| 260 | 11.32 | 61.7566830333 | 18.33 | 48.5 | 15 | 308129 | 30.96413532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 29.65 | 0 | 0.00 | 29.7 | 29.76 | 29.64 | 776129 |
| 1713912000 | 29.65 | 0.09 | 0.30 | 29.71 | 29.71 | 29.6 | 1130641 |
| 1713825600 | 29.56 | -0.06 | -0.20 | 29.67 | 29.8 | 29.56 | 1264955 |
| 1713566400 | 29.62 | -0.15 | -0.50 | 29.77 | 29.85 | 29.58 | 1634342 |
| 1713480000 | 29.77 | -0.03 | -0.10 | 29.84 | 29.85 | 29.75 | 1094159 |
| 1713393600 | 29.8 | 0.15 | 0.51 | 29.74 | 29.82 | 29.71 | 837599 |
| 1713307200 | 29.65 | 0 | 0.00 | 29.75 | 29.85 | 29.65 | 1402452 |
| 1713220800 | 29.65 | -0.07 | -0.24 | 29.73 | 29.75 | 29.64 | 889181 |
| 1712961600 | 29.72 | -0.11 | -0.37 | 29.76 | 29.8 | 29.705 | 1298585 |
| 1712875200 | 29.83 | 0.17 | 0.57 | 29.7 | 29.84 | 29.65 | 961948 |
| 1712788800 | 29.66 | -0.04 | -0.13 | 29.67 | 29.74 | 29.65 | 4121818 |
| 1712702400 | 29.7 | -0.12 | -0.40 | 29.82 | 29.85 | 29.68 | 3404853 |
| 1712616000 | 29.82 | 2.73 | 10.08 | 29.87 | 30.5 | 29.74 | 8663739 |
| 1712356800 | 27.09 | 0.27 | 1.01 | 26.68 | 27.175 | 26.68 | 215206 |
| 1712270400 | 26.82 | -0.19 | -0.70 | 27.41 | 27.51 | 26.71 | 152869 |
| 1712184000 | 27.01 | -0.1 | -0.37 | 26.84 | 27.39 | 26.84 | 332631 |
| 1712097600 | 27.11 | -0.55 | -1.99 | 27.182 | 27.48 | 27.04 | 151844 |
| 1712011200 | 27.66 | -0.81 | -2.85 | 28.55 | 28.55 | 27.49 | 206886 |
| 1711665600 | 28.47 | 0.81 | 2.93 | 27.7 | 28.54 | 27.66 | 208651 |
| 1711579200 | 27.66 | 0.16 | 0.58 | 27.82 | 28.4 | 27.61 | 330850 |
| 1711492800 | 27.5 | 0 | 0.00 | 27.87 | 27.89 | 27 | 334351 |
| 1711406400 | 27.5 | 0.49 | 1.81 | 27.03 | 27.65 | 26.86 | 327042 |
| 1711147200 | 27.01 | 0.26 | 0.97 | 26.87 | 27.25 | 26.67 | 189085 |
| 1711060800 | 26.75 | 0.45 | 1.71 | 26.34 | 26.9 | 26.34 | 329910 |
| 1710974400 | 26.3 | 0.33 | 1.27 | 26 | 26.7 | 25.99 | 183888 |
| 1710888000 | 25.97 | 0.42 | 1.64 | 25.46 | 26.17 | 25.34 | 165610 |
| 1710801600 | 25.55 | 0.13 | 0.51 | 25.32 | 25.78 | 25.02 | 180884 |
| 1710542400 | 25.42 | 0.41 | 1.64 | 24.86 | 25.45 | 24.69 | 297962 |
| 1710456000 | 25.01 | -0.72 | -2.80 | 25.63 | 25.69 | 24.99 | 392135 |
| 1710369600 | 25.73 | 0.44 | 1.74 | 25.21 | 25.785 | 25.2 | 387775 |
| 1710283200 | 25.29 | -0.02 | -0.08 | 25.34 | 25.573 | 25.025 | 228929 |
| 1710196800 | 25.31 | 0.26 | 1.04 | 24.89 | 25.3816 | 24.88 | 262463 |
| 1709941200 | 25.05 | 0.19 | 0.76 | 25 | 25.41 | 24.89 | 599064 |
| 1709854800 | 24.86 | 0.27 | 1.10 | 24.76 | 25 | 24.47 | 183851 |
| 1709768400 | 24.59 | 0.75 | 3.15 | 24.18 | 24.6 | 23.95 | 212043 |
| 1709682000 | 23.84 | -0.9 | -3.64 | 24.51 | 24.54 | 23.58 | 185916 |
| 1709595600 | 24.74 | 0.4 | 1.64 | 24.45 | 24.92 | 24.175 | 140981 |
| 1709336400 | 24.34 | -0.22 | -0.90 | 24.56 | 24.64 | 24.22 | 194204 |
| 1709250000 | 24.56 | 0 | 0.00 | 24.92 | 25.23 | 24.4 | 327158 |
| 1709163600 | 24.56 | -0.62 | -2.46 | 25.01 | 25.22 | 24.54 | 144606 |
| 1709077200 | 25.18 | 0.03 | 0.12 | 25.28 | 25.375 | 25.1691 | 251386 |
| 1708990800 | 25.15 | -0.15 | -0.59 | 25.21 | 25.5 | 24.915 | 201483 |
| 1708731600 | 25.3 | 0.55 | 2.22 | 24.82 | 25.735 | 24.62 | 179556 |
| 1708645200 | 24.75 | -0.3 | -1.20 | 25.27 | 25.62 | 24.65 | 437342 |
| 1708558800 | 25.05 | -0.29 | -1.14 | 25.03 | 25.24 | 24.52 | 211993 |
| 1708472400 | 25.34 | -0.43 | -1.67 | 25.28 | 26 | 25.2387 | 268839 |
| 1708126800 | 25.77 | -1.7 | -6.19 | 27.23 | 27.23 | 25.77 | 404937 |
| 1708040400 | 27.47 | 0.63 | 2.35 | 27.01 | 27.65 | 26.93 | 205691 |
| 1707954000 | 26.84 | 0.41 | 1.55 | 26.87 | 27.035 | 26.495 | 268945 |
| 1707867600 | 26.43 | -1.03 | -3.75 | 26.57 | 26.9 | 26.3 | 259090 |
| 1707781200 | 27.46 | -0.26 | -0.94 | 27.8 | 28.28 | 27.45 | 340003 |
| 1707522000 | 27.72 | -0.43 | -1.53 | 28.27 | 28.38 | 27.3493 | 329936 |
| 1707435600 | 28.15 | 1.35 | 5.04 | 26.72 | 28.22 | 26.53 | 564274 |
| 1707349200 | 26.8 | -0.16 | -0.59 | 25.02 | 27.94 | 24.265 | 563794 |
| 1707262800 | 26.96 | -0.37 | -1.35 | 27.31 | 27.61 | 26.86 | 216287 |
| 1707176400 | 27.33 | -0.25 | -0.91 | 27.25 | 27.52 | 27.06 | 286623 |
| 1706917200 | 27.58 | 0.38 | 1.40 | 26.81 | 27.74 | 26.74 | 238180 |
| 1706830800 | 27.2 | 0.25 | 0.93 | 27.13 | 27.655 | 26.76 | 219280 |
| 1706744400 | 26.95 | -0.65 | -2.36 | 27.39 | 27.859 | 26.93 | 203278 |
| 1706658000 | 27.6 | -0.45 | -1.60 | 27.88 | 28.1 | 27.49 | 137084 |
| 1706571600 | 28.05 | 0.37 | 1.34 | 27.68 | 28.14 | 27.64 | 149661 |
| 1706312400 | 27.68 | -0.47 | -1.67 | 28.37 | 28.51 | 27.66 | 147992 |
| 1706226000 | 28.15 | -0.47 | -1.64 | 29.01 | 29.05 | 28.09 | 234331 |
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
