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 | 0.2522 | 0.865542353918 | 29.1378 | 29.41 | 28.49 | 2740 | 29.11971204 | CS |
| 4 | 1.24 | 4.40497335702 | 28.15 | 29.41 | 27 | 4300 | 28.84757998 | CS |
| 12 | -0.04 | -0.135915732246 | 29.43 | 31.74 | 27 | 14376 | 29.35246758 | CS |
| 26 | -2.79 | -8.66998135488 | 32.18 | 33.6 | 27 | 22289 | 30.99059421 | CS |
| 52 | 0.15 | 0.512995896033 | 29.24 | 33.6 | 26.84 | 37884 | 30.50079216 | CS |
| 156 | -0.11 | -0.372881355932 | 29.5 | 33.6 | 19.9701 | 17451 | 29.74125112 | CS |
| 260 | 6.2543 | 27.033113327 | 23.1357 | 33.6 | 13.43 | 14199 | 28.34419448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 29.39 | 0.1 | 0.34 | 28.49 | 29.41 | 28.49 | 3635 |
| 1720733280 | 29.29 | 0 | 0.00 | 29.3299 | 29.36 | 29.29 | 2711 |
| 1720646880 | 29.29 | 0.19 | 0.65 | 29.29 | 29.29 | 29.29 | 839 |
| 1720560540 | 29.1 | 0.05 | 0.17 | 29.21 | 29.21 | 29.062 | 5995 |
| 1720473600 | 29.05 | 0.16 | 0.54 | 28.89 | 29.05 | 28.89 | 2886 |
| 1720214640 | 28.895 | -0.52 | -1.75 | 29.1378 | 29.1378 | 28.895 | 1269 |
| 1720041000 | 29.41 | 0.56 | 1.94 | 29.41 | 29.41 | 29.41 | 212 |
| 1719955740 | 28.85 | 1.82 | 6.73 | 28.8 | 28.85 | 28.63 | 1321 |
| 1719868980 | 27.03 | -2.16 | -7.40 | 27 | 27.03 | 27 | 1391 |
| 1719610020 | 29.19 | 0.25 | 0.86 | 29.08 | 29.21 | 29.08 | 23597 |
| 1719523200 | 28.94 | 0.44 | 1.54 | 28.9375 | 28.94 | 28.9375 | 1112 |
| 1719437040 | 28.5 | -0.17 | -0.59 | 28.5 | 28.5 | 28.5 | 244 |
| 1719350880 | 28.67 | -0.36 | -1.24 | 28.55 | 28.67 | 28.51 | 8206 |
| 1719264540 | 29.03 | 0.51 | 1.79 | 29.03 | 29.03 | 29.03 | 283 |
| 1719005220 | 28.5201 | 0.06 | 0.21 | 28.3501 | 28.5201 | 28.33 | 6102 |
| 1718918640 | 28.46 | -0.13 | -0.45 | 28.59 | 28.59 | 28.38 | 1616 |
| 1718746140 | 28.59 | -0.02 | -0.07 | 28.7373 | 28.7373 | 28.59 | 17020 |
| 1718659680 | 28.61 | 0.28 | 0.99 | 28.32 | 28.61 | 28.32 | 1194 |
| 1718400300 | 28.33 | 0 | 0.00 | 28.15 | 28.33 | 28.15 | 1396 |
| 1718314140 | 28.33 | -0.77 | -2.65 | 28.67 | 28.67 | 28.33 | 579 |
| 1718227380 | 29.1 | -0.23 | -0.79 | 29.38 | 29.4 | 29.1 | 1712 |
| 1718141340 | 29.333 | -0.06 | -0.19 | 29.37 | 29.37 | 29.333 | 26225 |
| 1718054880 | 29.39 | 0.22 | 0.74 | 28.95 | 29.39 | 28.95 | 898 |
| 1717795800 | 29.1728 | 0.18 | 0.63 | 29.1728 | 29.1728 | 29.1728 | 447 |
| 1717709400 | 28.99 | -0.43 | -1.46 | 29.15 | 29.15 | 28.87 | 2396 |
| 1717622460 | 29.42 | -0.64 | -2.14 | 29.54 | 29.54 | 29.265 | 82745 |
| 1717536360 | 30.0635 | 0.06 | 0.21 | 30.18 | 30.18 | 30.04 | 486 |
| 1717450140 | 30 | 0.04 | 0.13 | 30.02 | 30.07 | 29.86 | 3496 |
| 1717190940 | 29.96 | -0.88 | -2.85 | 30.2338 | 30.2338 | 29.96 | 1765 |
| 1717104540 | 30.84 | 0.12 | 0.39 | 30.803 | 30.84 | 30.537002 | 3634 |
| 1717018020 | 30.72 | -0.24 | -0.78 | 30.59 | 30.72 | 30.58 | 437 |
| 1716931740 | 30.96 | -0.33 | -1.05 | 31.26 | 31.26 | 30.96 | 518 |
| 1716585840 | 31.29 | 0.38 | 1.21 | 31.25 | 31.29 | 31.25 | 448 |
| 1716499740 | 30.915 | -0.39 | -1.23 | 31.43 | 31.43 | 30.9 | 4018 |
| 1716412800 | 31.3 | -0.06 | -0.19 | 31.34 | 31.34 | 31.3 | 966 |
| 1716326940 | 31.36 | -0.07 | -0.21 | 31.22 | 31.36 | 31.22 | 1388 |
| 1716240180 | 31.425 | 0 | 0.02 | 31 | 31.425 | 31 | 577 |
| 1715981340 | 31.42 | 0.16 | 0.51 | 31.33 | 31.42 | 31.33 | 2035 |
| 1715894940 | 31.26 | 0.09 | 0.29 | 31.2014 | 31.26 | 31.18 | 2213 |
| 1715808000 | 31.17 | -0.18 | -0.57 | 31.05 | 31.17 | 31.05 | 1891 |
| 1715721600 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1715635200 | 31.35 | -0.28 | -0.88 | 31.35 | 31.35 | 31.35 | 127 |
| 1715376000 | 31.6275 | 0.15 | 0.47 | 31.6275 | 31.6275 | 31.6275 | 255 |
| 1715289720 | 31.48 | 0.3 | 0.96 | 31.48 | 31.535 | 31.48 | 2454 |
| 1715203200 | 31.18 | -0.51 | -1.59 | 31.29 | 31.408 | 31.18 | 1337 |
| 1715117340 | 31.685 | -0.06 | -0.17 | 31.68 | 31.685 | 31.68 | 746 |
| 1715030940 | 31.74 | 0.71 | 2.29 | 31.18 | 31.74 | 31.138 | 501 |
| 1714771740 | 31.03 | 0.57 | 1.87 | 31.02 | 31.03 | 30.883 | 2243 |
| 1714685340 | 30.46 | 0.84 | 2.84 | 30.1425 | 30.46 | 30.1425 | 2436 |
| 1714598400 | 29.62 | 0.12 | 0.40 | 29.67 | 29.79 | 29.62 | 500 |
| 1714512600 | 29.503 | -0.12 | -0.40 | 29.503 | 29.503 | 29.503 | 372 |
| 1714425720 | 29.62 | 0.13 | 0.43 | 29.65 | 29.76 | 29.62 | 2924 |
| 1714166580 | 29.494 | 0.08 | 0.29 | 29.3252 | 29.494 | 29.3252 | 835 |
| 1714080420 | 29.41 | 0 | 0.00 | 29.41 | 29.41 | 29.41 | 0 |
| 1713994020 | 29.41 | -0.09 | -0.31 | 29.41 | 29.41 | 29.41 | 303 |
| 1713907740 | 29.5 | 0.5 | 1.72 | 29.35 | 29.5 | 29.35 | 138845 |
| 1713821340 | 29 | -0.26 | -0.89 | 29 | 29 | 29 | 224 |
| 1713561900 | 29.26 | 0.1 | 0.34 | 29.43 | 29.43 | 29.19 | 420299 |
| 1713475500 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 330 |
| 1713389100 | 29.16 | 0.08 | 0.28 | 28.96 | 29.179 | 28.96 | 1610 |
| 1713302940 | 29.08 | -0.24 | -0.82 | 28.98 | 29.08 | 28.9328 | 947 |
| 1713216000 | 29.32 | 0.27 | 0.93 | 29.32 | 29.32 | 29.32 | 612 |
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
