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 | 1.04 | 3.73429084381 | 27.85 | 29.93 | 27.85 | 2412 | 28.59321668 | DR |
| 4 | 0.34 | 1.19089316988 | 28.55 | 30.87 | 27.25 | 1182 | 28.76280289 | DR |
| 12 | -3.21 | -10 | 32.1 | 32.85 | 26.6 | 1867 | 29.40875611 | DR |
| 26 | -1.72 | -5.61907873244 | 30.61 | 34.61 | 22.87 | 9003 | 27.55896605 | DR |
| 52 | -4.73 | -14.0690065437 | 33.62 | 43.8 | 22.87 | 6914 | 30.17897137 | DR |
| 156 | 3.78 | 15.0537634409 | 25.11 | 43.8 | 12.2 | 31741 | 19.90851356 | DR |
| 260 | 10.36 | 55.9093362115 | 18.53 | 43.8 | 3.75 | 41084 | 18.08546617 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 28.89 | -0.11 | -0.38 | 29.2 | 29.34 | 28.89 | 10009 |
| 1719955800 | 29 | 0.5 | 1.75 | 28.84 | 29 | 28.75 | 422 |
| 1719869400 | 28.5 | -1.22 | -4.10 | 29.72 | 29.72 | 28.5 | 10189 |
| 1719610200 | 29.72 | 0.52 | 1.78 | 29.61 | 29.93 | 29.4 | 581 |
| 1719523800 | 29.2 | 0.82 | 2.89 | 28.73 | 29.25 | 28.73 | 376 |
| 1719437400 | 28.38 | 0.78 | 2.83 | 27.85 | 28.5 | 27.85 | 491 |
| 1719351000 | 27.6 | -0.87 | -3.06 | 27.59 | 27.72 | 27.25 | 532 |
| 1719264600 | 28.47 | 0.78 | 2.82 | 28.73 | 28.89 | 28.46 | 120 |
| 1719005400 | 27.69 | -1.25 | -4.32 | 28.23 | 28.23 | 27.58 | 229 |
| 1718918940 | 28.94 | 0.47 | 1.65 | 28.44 | 28.94 | 27.75 | 1447 |
| 1718832540 | 28.47 | 0.15 | 0.53 | 28.15 | 28.47 | 28.13 | 201 |
| 1718746200 | 28.32 | 0.37 | 1.32 | 28.99 | 28.99 | 28.32 | 35 |
| 1718659800 | 27.95 | 0.27 | 0.98 | 27.68 | 28.02 | 27.68 | 487 |
| 1718400600 | 27.68 | -1.57 | -5.37 | 29 | 29 | 27.68 | 3250 |
| 1718314200 | 29.25 | -1.35 | -4.41 | 29.22 | 29.28 | 29 | 295 |
| 1718227800 | 30.6 | 0.54 | 1.80 | 30.69 | 30.87 | 30.6 | 1375 |
| 1718141400 | 30.06 | -0.38 | -1.25 | 29.6 | 30.06 | 29.6 | 854 |
| 1718055000 | 30.44 | 0.54 | 1.81 | 29.15 | 30.72 | 29.15 | 1160 |
| 1717795800 | 29.9 | 0.24 | 0.81 | 28.32 | 29.9 | 28.32 | 703 |
| 1717709400 | 29.66 | 0.96 | 3.34 | 28.8 | 29.66 | 28.48 | 220 |
| 1717622940 | 28.7 | -0.99 | -3.33 | 28.55 | 29.14 | 28.55 | 680 |
| 1717536600 | 29.69 | -1.3 | -4.19 | 29.7 | 29.7 | 28.52 | 2183 |
| 1717450200 | 30.99 | -1.62 | -4.97 | 30.84 | 30.99 | 29.9 | 1377 |
| 1717191000 | 32.61 | 1.29 | 4.12 | 31.83 | 32.61 | 31.83 | 1906 |
| 1717018140 | 31.32 | 0.02 | 0.06 | 31.49 | 31.49 | 31.32 | 43 |
| 1716931740 | 31.3 | 1.81 | 6.14 | 30.45 | 31.3 | 30.45 | 518 |
| 1716845340 | 29.49 | -1.46 | -4.72 | 30.34 | 30.34 | 29.49 | 2 |
| 1716586200 | 30.95 | 1.05 | 3.51 | 30.42 | 30.95 | 29.76 | 21 |
| 1716499800 | 29.9 | -0.55 | -1.81 | 30.45 | 30.45 | 29.9 | 148 |
| 1716413340 | 30.45 | -0.75 | -2.40 | 32.04 | 32.04 | 30.45 | 132 |
| 1716327000 | 31.2 | -0.78 | -2.44 | 31.98 | 31.98 | 31.2 | 125 |
| 1716240600 | 31.98 | 1.95 | 6.49 | 31.5 | 32.479999 | 31.5 | 1452 |
| 1715981400 | 30.03 | -0.56 | -1.83 | 30.51 | 30.69 | 30.03 | 22 |
| 1715895000 | 30.59 | 0.51 | 1.70 | 30.6 | 31.35 | 30.01 | 428 |
| 1715808600 | 30.08 | -0.57 | -1.86 | 31.18 | 31.25 | 30.08 | 527 |
| 1715722200 | 30.65 | 1.1 | 3.72 | 30.21 | 30.81 | 30.08 | 3410 |
| 1715635800 | 29.55 | 0.31 | 1.06 | 29.94 | 30.33 | 29.55 | 42 |
| 1715376600 | 29.24 | -1.06 | -3.50 | 30.18 | 31.13 | 29.24 | 615 |
| 1715290140 | 30.3 | 1.62 | 5.65 | 29.52 | 30.3 | 29.49 | 5647 |
| 1715203800 | 28.68 | -0.16 | -0.55 | 28.84 | 29.4 | 28.68 | 172 |
| 1715117400 | 28.84 | 0.28 | 0.98 | 28.56 | 29.07 | 28.53 | 235 |
| 1715031000 | 28.56 | 0.33 | 1.17 | 28.68 | 28.98 | 28.45 | 16246 |
| 1714771800 | 28.23 | 0.57 | 2.06 | 27.34 | 28.33 | 27.27 | 1375 |
| 1714685400 | 27.66 | -1.06 | -3.69 | 27.57 | 27.99 | 27.2 | 1240 |
| 1714512600 | 28.72 | -1.28 | -4.27 | 28.82 | 28.82 | 26.6 | 29394 |
| 1714426200 | 30 | -0.15 | -0.50 | 30.15 | 30.15 | 29.73 | 564 |
| 1714167000 | 30.15 | -0.99 | -3.18 | 29.5 | 30.15 | 29.4 | 1847 |
| 1714080540 | 31.14 | 1.34 | 4.50 | 29.8 | 31.14 | 29.42 | 3057 |
| 1713994200 | 29.8 | -0.63 | -2.07 | 29.81 | 29.81 | 29.8 | 16 |
| 1713907800 | 30.43 | -0.71 | -2.28 | 29.73 | 30.6 | 29.73 | 1326 |
| 1713821340 | 31.14 | 0.14 | 0.45 | 30 | 31.14 | 29.76 | 1731 |
| 1713562200 | 31 | -0.17 | -0.55 | 29.37 | 31 | 29.07 | 860 |
| 1713475800 | 31.17 | 1.05 | 3.49 | 29.18 | 31.17 | 28.95 | 243 |
| 1713389400 | 30.12 | -0.88 | -2.84 | 31.25 | 31.27 | 30.12 | 2485 |
| 1713302940 | 31 | -0.22 | -0.70 | 31.18 | 31.18 | 30.98 | 566 |
| 1713216600 | 31.22 | -1.57 | -4.79 | 32.79 | 32.79 | 31.22 | 1036 |
| 1712957400 | 32.79 | 0.49 | 1.52 | 32.299999 | 32.85 | 31.27 | 1593 |
| 1712870940 | 32.299999 | -0.3 | -0.92 | 32.6 | 32.71 | 31.4 | 1447 |
| 1712784540 | 32.6 | 0.8 | 2.52 | 32.1 | 32.6 | 32.1 | 595 |
| 1712698140 | 31.8 | -1.3 | -3.93 | 33.1 | 33.1 | 31.75 | 746 |
| 1712611740 | 33.1 | 0.03 | 0.09 | 33.17 | 34.22 | 32.9 | 508 |
| 1712352600 | 33.07 | -0.32 | -0.96 | 33.36 | 33.82 | 32.6 | 273 |
| 1712266140 | 33.39 | -0.33 | -0.98 | 33.72 | 33.72 | 32.799999 | 3363 |
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
