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 | 0.76 | 2.7496382055 | 27.64 | 28.99 | 27.56 | 490662 | 28.51807631 | CS |
| 4 | -0.85 | -2.90598290598 | 29.25 | 29.6 | 26.9175 | 472515 | 28.23101492 | CS |
| 12 | -3.35 | -10.5511811024 | 31.75 | 32.39 | 26.9175 | 540864 | 29.09375198 | CS |
| 26 | -3.17 | -10.0411783339 | 31.57 | 36.725 | 26.9175 | 549836 | 30.76179639 | CS |
| 52 | -3.9 | -12.0743034056 | 32.3 | 37.32 | 26.9175 | 600585 | 32.29671981 | CS |
| 156 | -21.97 | -43.6172324797 | 50.37 | 51.2 | 24.81 | 621530 | 34.21756466 | CS |
| 260 | -19.86 | -41.1520928305 | 48.26 | 54.7 | 24.81 | 690228 | 38.34476504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 28.73 | -0.19 | -0.66 | 28.69 | 28.81 | 28.37 | 402824 |
| 1713912000 | 28.92 | 0.33 | 1.15 | 28.68 | 28.99 | 28.465 | 529344 |
| 1713825600 | 28.59 | 0.18 | 0.63 | 28.32 | 28.69 | 28.27 | 471280 |
| 1713566400 | 28.41 | 0.44 | 1.57 | 27.82 | 28.41 | 27.79 | 553144 |
| 1713480000 | 27.97 | 0.47 | 1.71 | 27.64 | 28.055 | 27.56 | 496716 |
| 1713393600 | 27.5 | 0.11 | 0.40 | 27.63 | 27.805 | 27.42 | 363439 |
| 1713307200 | 27.39 | 0.04 | 0.15 | 27.25 | 27.555 | 26.9175 | 508429 |
| 1713220800 | 27.35 | -0.09 | -0.33 | 27.54 | 27.73 | 26.97 | 528548 |
| 1712961600 | 27.44 | -0.11 | -0.40 | 27.45 | 27.69 | 27.31 | 440284 |
| 1712875200 | 27.55 | -0.33 | -1.18 | 27.86 | 28.01 | 27.43 | 444903 |
| 1712788800 | 27.88 | -0.72 | -2.52 | 28.08 | 28.08 | 27.59 | 512877 |
| 1712702400 | 28.6 | 0.24 | 0.85 | 28.47 | 28.63 | 28.381 | 291583 |
| 1712616000 | 28.36 | 0.5 | 1.79 | 28 | 28.44 | 27.9 | 413722 |
| 1712356800 | 27.86 | -0.15 | -0.54 | 27.86 | 27.925 | 27.55 | 458213 |
| 1712270400 | 28.01 | -0.31 | -1.09 | 28.59 | 28.72 | 27.925 | 442543 |
| 1712184000 | 28.32 | -0.37 | -1.29 | 28.52 | 28.655 | 27.81 | 574093 |
| 1712097600 | 28.69 | -0.36 | -1.24 | 28.89 | 28.95 | 28.52 | 527171 |
| 1712011200 | 29.05 | -0.39 | -1.32 | 29.43 | 29.43 | 28.781 | 504583 |
| 1711665600 | 29.44 | 0.33 | 1.13 | 29.25 | 29.6 | 29.25 | 557850 |
| 1711579200 | 29.11 | 1.22 | 4.37 | 28.15 | 29.14 | 28.13 | 499199 |
| 1711492800 | 27.89 | -0.1 | -0.36 | 28.15 | 28.25 | 27.82 | 374945 |
| 1711406400 | 27.99 | 0.03 | 0.11 | 28.04 | 28.325 | 27.96 | 349499 |
| 1711147200 | 27.96 | -0.1 | -0.36 | 28.21 | 28.21 | 27.85 | 543408 |
| 1711060800 | 28.06 | 0.07 | 0.25 | 28.05 | 28.53 | 27.83 | 687090 |
| 1710974400 | 27.99 | 0.03 | 0.11 | 27.96 | 28.25 | 27.58 | 665966 |
| 1710888000 | 27.96 | -0.14 | -0.50 | 28.08 | 28.54 | 27.93 | 486127 |
| 1710801600 | 28.1 | -0.04 | -0.14 | 28.06 | 28.33 | 27.73 | 566052 |
| 1710542400 | 28.14 | -0.29 | -1.02 | 28.23 | 28.67 | 28.13 | 920025 |
| 1710456000 | 28.43 | -0.52 | -1.80 | 28.94 | 28.94 | 28.2 | 430320 |
| 1710369600 | 28.95 | -0.15 | -0.52 | 29.12 | 29.35 | 28.55 | 539957 |
| 1710283200 | 29.1 | 0.21 | 0.73 | 28.78 | 29.281 | 28.73 | 469776 |
| 1710196800 | 28.89 | 0.19 | 0.66 | 28.6 | 28.93 | 28.42 | 520865 |
| 1709941200 | 28.7 | 0.44 | 1.56 | 28.39 | 28.765 | 28.32 | 587295 |
| 1709854800 | 28.26 | 0.44 | 1.58 | 27.96 | 28.32 | 27.84 | 710904 |
| 1709768400 | 27.82 | 0.1 | 0.36 | 27.89 | 28.24 | 27.6 | 627090 |
| 1709682000 | 27.72 | -0.44 | -1.56 | 28.07 | 28.385 | 27.67 | 633947 |
| 1709595600 | 28.16 | -0.56 | -1.95 | 28.58 | 28.61 | 28.08 | 697556 |
| 1709336400 | 28.72 | 0.17 | 0.60 | 28.6 | 28.83 | 28.31 | 539658 |
| 1709250000 | 28.55 | -0.07 | -0.24 | 28.94 | 29.05 | 28.47 | 494414 |
| 1709163600 | 28.62 | -0.08 | -0.28 | 28.6 | 28.86 | 28.38 | 568739 |
| 1709077200 | 28.7 | -0.03 | -0.10 | 28.89 | 28.93 | 28.49 | 599301 |
| 1708990800 | 28.73 | -0.76 | -2.58 | 29.49 | 29.49 | 28.67 | 502030 |
| 1708731600 | 29.49 | -0.05 | -0.17 | 29.54 | 29.88 | 29.39 | 387883 |
| 1708645200 | 29.54 | -0.46 | -1.53 | 30.02 | 30.02 | 29.33 | 410681 |
| 1708558800 | 30 | 0.01 | 0.03 | 30.11 | 30.465 | 29.78 | 600584 |
| 1708472400 | 29.99 | -0.27 | -0.89 | 29.99 | 30.52 | 29.89 | 545101 |
| 1708126800 | 30.26 | -0.38 | -1.24 | 30.43 | 30.63 | 30.095 | 683269 |
| 1708040400 | 30.64 | 0.58 | 1.93 | 30.18 | 30.76 | 30.1 | 608014 |
| 1707954000 | 30.06 | -0.08 | -0.27 | 30.41 | 30.55 | 29.96 | 421915 |
| 1707867600 | 30.14 | -1.91 | -5.96 | 31.27 | 31.32 | 29.82 | 880203 |
| 1707781200 | 32.049999 | 0.67 | 2.14 | 31.33 | 32.259999 | 31.33 | 595915 |
| 1707522000 | 31.38 | -0.39 | -1.23 | 31.81 | 31.83 | 31.185 | 589602 |
| 1707435600 | 31.77 | -0.11 | -0.35 | 31.9 | 32 | 31.4879 | 467208 |
| 1707349200 | 31.88 | -0.16 | -0.50 | 32.34 | 32.39 | 31.61 | 641417 |
| 1707262800 | 32.04 | 0.97 | 3.12 | 30.63 | 32.2 | 30.16 | 916034 |
| 1707176400 | 31.07 | -0.75 | -2.36 | 31.52 | 31.67 | 31.02 | 775734 |
| 1706917200 | 31.82 | -0.47 | -1.46 | 31.94 | 32.119 | 31.395 | 389676 |
| 1706830800 | 32.29 | 0.67 | 2.12 | 31.75 | 32.335 | 31.64 | 479275 |
| 1706744400 | 31.62 | -0.93 | -2.86 | 32.63 | 32.705 | 31.6 | 434342 |
| 1706658000 | 32.549999 | -0.39 | -1.18 | 32.75 | 32.908 | 32.54 | 277192 |
| 1706571600 | 32.939999 | 0.13 | 0.40 | 32.75 | 33 | 32.57 | 334522 |
| 1706312400 | 32.81 | 0.2 | 0.61 | 32.83 | 33.03 | 32.72 | 294190 |
| 1706226000 | 32.61 | 0.94 | 2.97 | 31.94 | 32.63 | 31.91 | 301304 |
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
