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 | -2.02 | -6.92729766804 | 29.16 | 29.2166 | 26.7921 | 14937 | 27.954873 | CS |
| 4 | -0.53 | -1.91543187568 | 27.67 | 30.11 | 26.7921 | 17674 | 28.73997079 | CS |
| 12 | -3.24 | -10.6649111257 | 30.38 | 30.75 | 26.707 | 25305 | 28.56023453 | CS |
| 26 | 2.72 | 11.1384111384 | 24.42 | 31 | 23.55 | 25319 | 28.19086362 | CS |
| 52 | 2.97 | 12.2879602813 | 24.17 | 31 | 22.58 | 28117 | 26.2515548 | CS |
| 156 | -2.35 | -7.96880298406 | 29.49 | 43.65 | 22.58 | 44629 | 31.85616806 | CS |
| 260 | -0.84 | -3.00214438885 | 27.98 | 43.65 | 22.55 | 33807 | 31.66185701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220500 | 26.96 | -0.55 | -2.00 | 27.74 | 27.8122 | 26.855 | 19624 |
| 1712961300 | 27.51 | -0.83 | -2.93 | 28.42 | 28.61 | 27.46 | 15593 |
| 1712874900 | 28.34 | -0.19 | -0.67 | 28.42 | 28.5 | 28.11 | 12125 |
| 1712788500 | 28.53 | -0.62 | -2.13 | 28.66 | 28.715 | 28.12 | 17557 |
| 1712702100 | 29.15 | 0.15 | 0.52 | 29.16 | 29.2166 | 28.7034 | 9784 |
| 1712615700 | 29 | -0.11 | -0.38 | 28.91 | 29.33 | 28.91 | 9795 |
| 1712356500 | 29.11 | -0.3 | -1.02 | 29.28 | 29.34 | 28.94 | 6459 |
| 1712270100 | 29.41 | 0.39 | 1.34 | 29.11 | 29.73 | 29.01 | 22118 |
| 1712183700 | 29.02 | 0.39 | 1.36 | 28.55 | 29.38 | 28.55 | 18038 |
| 1712097300 | 28.63 | -0.67 | -2.29 | 28.98 | 29.39 | 28.46 | 24231 |
| 1712010900 | 29.3 | 0.02 | 0.07 | 29.48 | 29.48 | 28.764 | 14570 |
| 1711665300 | 29.28 | -0.07 | -0.24 | 29.11 | 30.11 | 29.07 | 18837 |
| 1711578900 | 29.35 | 0.65 | 2.26 | 28.94 | 29.46 | 28.92 | 16272 |
| 1711492500 | 28.7 | 0.07 | 0.24 | 28.78 | 29.02 | 28.07 | 34409 |
| 1711406100 | 28.63 | -0.02 | -0.07 | 28.96 | 29 | 28.5138 | 11198 |
| 1711146900 | 28.65 | -0.83 | -2.82 | 29.55 | 29.79 | 28.6025 | 7783 |
| 1711060500 | 29.48 | 0.42 | 1.45 | 29.1 | 29.56 | 28.995 | 22163 |
| 1710974100 | 29.06 | 0.74 | 2.61 | 28.18 | 29.205 | 28.18 | 24785 |
| 1710887700 | 28.32 | 0.66 | 2.39 | 27.67 | 28.6 | 27.67 | 30465 |
| 1710801300 | 27.66 | -0.57 | -2.02 | 28.09 | 28.25 | 27.66 | 32158 |
| 1710542100 | 28.23 | 1.12 | 4.13 | 26.99 | 28.23 | 26.99 | 44987 |
| 1710455700 | 27.11 | -0.07 | -0.26 | 27.17 | 27.49 | 26.96 | 22589 |
| 1710369300 | 27.18 | 0.07 | 0.26 | 27 | 27.33 | 26.78 | 17772 |
| 1710282900 | 27.11 | 0.39 | 1.46 | 26.85 | 27.26 | 26.825 | 13616 |
| 1710196500 | 26.72 | -0.42 | -1.55 | 27.1 | 27.2 | 26.707 | 18483 |
| 1709940900 | 27.14 | 0.04 | 0.15 | 27.08 | 27.4 | 27.034 | 8706 |
| 1709854500 | 27.1 | 0.09 | 0.33 | 27.25 | 27.3 | 27 | 11986 |
| 1709768100 | 27.01 | -0.08 | -0.30 | 27.1 | 27.3787 | 27.01 | 12099 |
| 1709681700 | 27.09 | -0.64 | -2.31 | 27.83 | 28.16 | 27.09 | 16689 |
| 1709595300 | 27.73 | -0.04 | -0.14 | 27.58 | 28.1632 | 27.58 | 23845 |
| 1709336100 | 27.77 | 0.06 | 0.22 | 27.75 | 27.835 | 27.5 | 16907 |
| 1709249700 | 27.71 | 0.41 | 1.50 | 27.64 | 27.9 | 27.49 | 11842 |
| 1709163300 | 27.3 | -0.21 | -0.76 | 27.37 | 27.88 | 27.15 | 24085 |
| 1709076900 | 27.51 | 0.15 | 0.55 | 27.32 | 27.65 | 27.07 | 48357 |
| 1708990500 | 27.36 | -0.05 | -0.18 | 27.61 | 28.17 | 27.09 | 47682 |
| 1708731300 | 27.41 | -0.73 | -2.59 | 28.03 | 28.1575 | 27.19 | 28969 |
| 1708644900 | 28.14 | -0.06 | -0.21 | 28.07 | 28.82 | 27.68 | 30209 |
| 1708558500 | 28.2 | -0.43 | -1.50 | 28.53 | 28.87 | 27.92 | 26568 |
| 1708472100 | 28.63 | -0.47 | -1.62 | 28.83 | 29.435 | 28.4 | 29439 |
| 1708126500 | 29.1 | -0.11 | -0.38 | 28.98 | 29.44 | 28.9 | 34244 |
| 1708040100 | 29.21 | 0.7 | 2.46 | 28.48 | 29.47 | 28.48 | 32202 |
| 1707953700 | 28.51 | 0.25 | 0.88 | 28.56 | 28.96 | 27.94 | 31904 |
| 1707867300 | 28.26 | -2.05 | -6.76 | 29.85 | 30.51 | 28.18 | 45073 |
| 1707780900 | 30.31 | 1.3 | 4.48 | 28.91 | 30.45 | 28.91 | 45139 |
| 1707521700 | 29.01 | 0.1 | 0.35 | 28.71 | 29.6 | 28.23 | 47649 |
| 1707435300 | 28.91 | 0.73 | 2.59 | 28.33 | 29.36 | 28.33 | 44390 |
| 1707348900 | 28.18 | -0.58 | -2.02 | 28.56 | 28.59 | 28.18 | 19487 |
| 1707262500 | 28.76 | 1.42 | 5.19 | 27.37 | 28.83 | 27.27 | 35749 |
| 1707176100 | 27.34 | -0.98 | -3.46 | 28.15 | 28.15 | 27.34 | 29145 |
| 1706916900 | 28.32 | -0.9 | -3.08 | 29.1 | 29.27 | 28.32 | 42679 |
| 1706830500 | 29.22 | -0.22 | -0.75 | 29.65 | 29.715 | 29.12 | 44449 |
| 1706744100 | 29.44 | -0.56 | -1.87 | 30.02 | 30.18 | 29.43 | 24855 |
| 1706657700 | 30 | -0.05 | -0.17 | 30 | 30.1397 | 30 | 16293 |
| 1706571300 | 30.05 | 0.05 | 0.17 | 30.01 | 30.3 | 30 | 16339 |
| 1706312100 | 30 | -0.48 | -1.57 | 30.67 | 30.7206 | 30 | 20874 |
| 1706225700 | 30.48 | 0.65 | 2.18 | 30.13 | 30.75 | 30.13 | 48199 |
| 1706139300 | 29.83 | -0.11 | -0.37 | 30.1 | 30.45 | 29.795 | 38866 |
| 1706052900 | 29.94 | -0.28 | -0.93 | 30.38 | 30.38 | 29.8 | 27346 |
| 1705966500 | 30.22 | 0.53 | 1.79 | 29.68 | 30.27 | 29.68 | 32639 |
| 1705707300 | 29.69 | 0.79 | 2.73 | 29.08 | 29.69 | 28.73 | 27372 |
| 1705620900 | 28.9 | 0.32 | 1.12 | 28.68 | 28.985 | 28.6291 | 31565 |
| 1705534500 | 28.58 | 0.58 | 2.07 | 27.88 | 28.907 | 27.88 | 20059 |
| 1705448100 | 28 | -0.28 | -0.99 | 28.36 | 28.4998 | 27.8201 | 38777 |
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
