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 | 0.05 | 0.172117039587 | 29.05 | 30.75 | 26.88 | 16957 | 29.46432841 | CS |
| 4 | 4.86 | 20.0495049505 | 24.24 | 30.75 | 23.15 | 27796 | 26.67004879 | CS |
| 12 | -2.31 | -7.35434574976 | 31.41 | 32.45 | 23.15 | 23454 | 27.55580499 | CS |
| 26 | 4.27 | 17.1969391865 | 24.83 | 35.78 | 22.6287 | 18838 | 28.80361869 | CS |
| 52 | 10.55 | 56.8733153639 | 18.55 | 35.78 | 16.1 | 13160 | 26.10870662 | CS |
| 156 | -0.35 | -1.18845500849 | 29.45 | 35.78 | 15.3 | 9874 | 24.00223892 | CS |
| 260 | 2.1 | 7.77777777778 | 27 | 35.78 | 15.28 | 11328 | 24.78598826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 29.1 | 1.65 | 6.01 | 27.32 | 29.1 | 26.88 | 12681 |
| 1721428500 | 27.45 | -1.41 | -4.89 | 28.96 | 29.23 | 27.38 | 9294 |
| 1721342100 | 28.86 | -0.99 | -3.32 | 29.79 | 30.495 | 28.86 | 18247 |
| 1721255700 | 29.85 | -0.65 | -2.13 | 30.26 | 30.3 | 29.35 | 18128 |
| 1721169300 | 30.5 | 1.83 | 6.38 | 29.05 | 30.75 | 28.7 | 26434 |
| 1721082900 | 28.67 | -0.31 | -1.07 | 28.99 | 29.19 | 28.35 | 23318 |
| 1720823700 | 28.98 | 1.37 | 4.96 | 27.46 | 29.26 | 27.46 | 15889 |
| 1720737300 | 27.61 | 1.41 | 5.38 | 26.51 | 28.06 | 26.1 | 20783 |
| 1720650900 | 26.2 | 0.16 | 0.61 | 26.06 | 26.35 | 25.1085 | 10442 |
| 1720564500 | 26.04 | -0.62 | -2.33 | 26.53 | 26.89 | 25.9 | 13777 |
| 1720478100 | 26.66 | 0.95 | 3.70 | 26.04 | 26.66 | 25.17 | 38240 |
| 1720218900 | 25.71 | -1.24 | -4.60 | 26.79 | 27.75 | 25.66 | 50135 |
| 1720040640 | 26.95 | 0.35 | 1.32 | 26.55 | 27.515 | 26.51 | 18360 |
| 1719959700 | 26.6 | -0.06 | -0.23 | 26.36 | 28.08 | 26.25 | 38881 |
| 1719873300 | 26.66 | 1.79 | 7.20 | 25.31 | 27.02 | 24.95 | 50343 |
| 1719614100 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1719527700 | 24.87 | 0.01 | 0.04 | 24.8 | 26.28 | 24.53 | 47679 |
| 1719441300 | 24.86 | 1.23 | 5.21 | 23.55 | 24.86 | 23.15 | 59199 |
| 1719354900 | 23.63 | -0.63 | -2.60 | 24.24 | 25.0576 | 23.6 | 28490 |
| 1719268500 | 24.26 | -1.59 | -6.15 | 25.74 | 25.76 | 24.26 | 22672 |
| 1719009300 | 25.85 | 0.28 | 1.10 | 25.3 | 25.86 | 24.39 | 47652 |
| 1718922900 | 25.57 | 1.48 | 6.14 | 24.24 | 25.92 | 24.24 | 28616 |
| 1718750100 | 24.09 | -1.32 | -5.19 | 25.31 | 25.31 | 23.86 | 48052 |
| 1718663700 | 25.41 | -1.08 | -4.08 | 26.21 | 26.43 | 25.39 | 16272 |
| 1718404500 | 26.49 | -0.24 | -0.90 | 26.52 | 26.63 | 26.36 | 12363 |
| 1718318100 | 26.73 | -0.27 | -1.00 | 27.17 | 27.48 | 26.63 | 10851 |
| 1718231700 | 27 | -0.64 | -2.32 | 27.8 | 28.1 | 26.91 | 14592 |
| 1718145300 | 27.64 | -0.21 | -0.75 | 27.82 | 27.88 | 27.235 | 21339 |
| 1718058900 | 27.85 | 0.11 | 0.40 | 27.57 | 28.11 | 27.375 | 14774 |
| 1717799700 | 27.74 | -0.5 | -1.77 | 28.01 | 28.215 | 27.74 | 14714 |
| 1717713300 | 28.24 | 0.47 | 1.69 | 27.82 | 28.2699 | 27.5701 | 24641 |
| 1717626900 | 27.77 | -0.15 | -0.54 | 27.88 | 28.25 | 27.71 | 29999 |
| 1717540500 | 27.92 | -0.07 | -0.25 | 27.58 | 28.42 | 27.4 | 14005 |
| 1717454100 | 27.99 | 0.91 | 3.36 | 27.36 | 29.2396 | 27.135 | 21844 |
| 1717194900 | 27.08 | -0.77 | -2.76 | 27.83 | 28.125 | 26.98 | 7868 |
| 1717108500 | 27.85 | -0.94 | -3.27 | 28.52 | 28.52 | 27.55 | 11256 |
| 1717022100 | 28.79 | 1.31 | 4.77 | 27.24 | 28.81 | 27.24 | 15126 |
| 1716935700 | 27.48 | -0.76 | -2.69 | 28.3 | 28.3 | 27.2 | 25600 |
| 1716590100 | 28.24 | -0.07 | -0.25 | 28.33 | 28.92 | 27.765 | 13184 |
| 1716503700 | 28.31 | -0.75 | -2.58 | 29.07 | 29.39 | 28.04 | 11323 |
| 1716417300 | 29.06 | 0.57 | 2.00 | 28.28 | 29.4 | 28.28 | 18067 |
| 1716330900 | 28.49 | 0.65 | 2.33 | 28.03 | 28.56 | 27.765 | 11935 |
| 1716244500 | 27.84 | -1.79 | -6.04 | 29.65 | 29.65 | 27.61 | 30956 |
| 1715985300 | 29.63 | 0.64 | 2.21 | 28.66 | 30.12 | 28.66 | 14384 |
| 1715898900 | 28.99 | 0.3 | 1.05 | 28.82 | 29.1 | 28.75 | 14102 |
| 1715812500 | 28.69 | 0.53 | 1.88 | 28.33 | 29.185 | 27.83 | 22979 |
| 1715726100 | 28.16 | -0.09 | -0.32 | 28.34 | 28.34 | 27.955 | 9655 |
| 1715639700 | 28.25 | -0.68 | -2.35 | 28.64 | 28.91 | 28.1 | 17810 |
| 1715380500 | 28.93 | -0.22 | -0.75 | 29.15 | 29.6375 | 28.64 | 13230 |
| 1715294100 | 29.15 | -0.02 | -0.07 | 29.35 | 29.67 | 28.4201 | 20468 |
| 1715207700 | 29.17 | 1.11 | 3.96 | 28.06 | 29.295 | 27.89 | 38847 |
| 1715121300 | 28.06 | -3.47 | -11.01 | 31.98 | 31.98 | 28.011 | 39094 |
| 1715034900 | 31.53 | 0.44 | 1.42 | 30.84 | 31.71 | 30.84 | 60360 |
| 1714775700 | 31.09 | 0.13 | 0.42 | 31.41 | 32.45 | 30.59 | 18763 |
| 1714689300 | 30.96 | -1.02 | -3.19 | 32.25 | 32.43 | 30.78 | 14818 |
| 1714602900 | 31.98 | 0.19 | 0.60 | 31.86 | 32.45 | 31.84 | 14514 |
| 1714516500 | 31.79 | 0.27 | 0.86 | 31.41 | 31.915 | 31.26 | 26356 |
| 1714430100 | 31.52 | -0.79 | -2.45 | 31.98 | 32.009999 | 31.38 | 17277 |
| 1714170900 | 32.31 | 0.19 | 0.59 | 32.34 | 32.549999 | 30.8034 | 14659 |
| 1714084500 | 32.119999 | 0.12 | 0.37 | 31.66 | 32.119999 | 31.51 | 13353 |
| 1713998100 | 32 | -0.01 | -0.03 | 32 | 32.174999 | 31.7 | 19052 |
| 1713911700 | 32.009999 | 0.94 | 3.03 | 31.46 | 32.189999 | 30.79 | 51164 |
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
