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 | 7.37764791819 | 27.38 | 29.8 | 26.72 | 1598970 | 28.34156849 | CS |
| 4 | 0.3 | 1.03092783505 | 29.1 | 30.57 | 26.46 | 1326471 | 28.48964943 | CS |
| 12 | -1.03 | -3.3848176142 | 30.43 | 31.56 | 26.27 | 1299888 | 28.35286052 | CS |
| 26 | 3.53 | 13.645148821 | 25.87 | 31.56 | 22.33 | 1593351 | 27.47815839 | CS |
| 52 | -33.12 | -52.9750479846 | 62.52 | 63.89 | 20.17 | 1643501 | 33.74990866 | CS |
| 156 | -44.81 | -60.3826977496 | 74.21 | 88.7974 | 20.17 | 900124 | 49.60490901 | CS |
| 260 | -16.19 | -35.5121737223 | 45.59 | 88.7974 | 20.17 | 740378 | 52.12906145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 29.63 | 0.86 | 2.99 | 28.96 | 29.63 | 28.53 | 1789160 |
| 1713912000 | 28.77 | 1.31 | 4.77 | 28.1 | 29.8 | 28.07 | 2975356 |
| 1713825600 | 27.46 | 0.32 | 1.18 | 27.18 | 27.72 | 26.9101 | 1217655 |
| 1713566400 | 27.14 | 0.07 | 0.26 | 27 | 27.55 | 26.91 | 753720 |
| 1713480000 | 27.07 | -0.31 | -1.13 | 27.38 | 27.44 | 26.72 | 1258960 |
| 1713393600 | 27.38 | 0.38 | 1.41 | 27.15 | 27.69 | 26.62 | 1647352 |
| 1713307200 | 27 | -0.07 | -0.26 | 26.701 | 27.4075 | 26.46 | 1425798 |
| 1713220800 | 27.07 | -0.48 | -1.74 | 27.72 | 28.19 | 26.74 | 1819961 |
| 1712961600 | 27.55 | -1.29 | -4.47 | 28.97 | 29.33 | 27.45 | 1559520 |
| 1712875200 | 28.84 | 0.38 | 1.34 | 28.9 | 29.09 | 28.35 | 1058315 |
| 1712788800 | 28.46 | -1.89 | -6.23 | 29.11 | 29.21 | 28.41 | 1905956 |
| 1712702400 | 30.35 | 1.01 | 3.44 | 29.71 | 30.37 | 29.47 | 1296083 |
| 1712616000 | 29.34 | 0.08 | 0.27 | 29.36 | 29.6899 | 29.17 | 714627 |
| 1712356800 | 29.26 | -0.06 | -0.20 | 29.02 | 29.53 | 28.77 | 657203 |
| 1712270400 | 29.32 | 0.33 | 1.14 | 29.37 | 29.85 | 29.06 | 782579 |
| 1712184000 | 28.99 | -0.2 | -0.69 | 29.16 | 29.2427 | 28.56 | 883775 |
| 1712097600 | 29.19 | -0.43 | -1.45 | 29.335 | 29.335 | 28.78 | 843282 |
| 1712011200 | 29.62 | -0.46 | -1.53 | 30.2 | 30.57 | 29.58 | 1073266 |
| 1711665600 | 30.08 | 1.08 | 3.72 | 29.1 | 30.12 | 29.05 | 1540380 |
| 1711579200 | 29 | 1.09 | 3.91 | 28.42 | 29.25 | 28.1 | 1569104 |
| 1711492800 | 27.91 | -0.02 | -0.07 | 28.2 | 28.28 | 27.8 | 1042602 |
| 1711406400 | 27.93 | -0.33 | -1.17 | 28.4 | 28.76 | 27.76 | 861915 |
| 1711147200 | 28.26 | 0.36 | 1.29 | 28.1 | 28.47 | 27.51 | 1315676 |
| 1711060800 | 27.9 | 0.8 | 2.95 | 27.29 | 28.15 | 27.165 | 1701506 |
| 1710974400 | 27.1 | -0.16 | -0.59 | 27.17 | 27.535 | 26.9 | 1810093 |
| 1710888000 | 27.26 | 0.26 | 0.96 | 27.25 | 27.4 | 26.83 | 1363956 |
| 1710801600 | 27 | -0.91 | -3.26 | 28 | 28.09 | 26.92 | 2189708 |
| 1710542400 | 27.91 | -0.7 | -2.45 | 28.5 | 28.85 | 27.48 | 1826597 |
| 1710456000 | 28.61 | -0.38 | -1.31 | 29 | 29 | 28.06 | 1758988 |
| 1710369600 | 28.99 | 0.21 | 0.73 | 28.79 | 29.52 | 28.71 | 1063129 |
| 1710283200 | 28.78 | -0.45 | -1.54 | 29 | 29.3 | 28.58 | 834679 |
| 1710196800 | 29.23 | -0.12 | -0.41 | 29.5 | 29.83 | 29.01 | 973988 |
| 1709941200 | 29.35 | 0.5 | 1.73 | 29.2 | 29.54 | 28.89 | 1205521 |
| 1709854800 | 28.85 | -0.27 | -0.93 | 29.25 | 29.55 | 28.62 | 1150750 |
| 1709768400 | 29.12 | 0.64 | 2.25 | 29.19 | 29.6 | 28.87 | 1320165 |
| 1709682000 | 28.48 | -0.16 | -0.56 | 28.52 | 29.2452 | 28.28 | 841024 |
| 1709595600 | 28.64 | 0.29 | 1.02 | 28.39 | 28.75 | 27.88 | 932047 |
| 1709336400 | 28.35 | 0.88 | 3.20 | 27.48 | 28.528 | 27.16 | 1246475 |
| 1709250000 | 27.47 | 0.54 | 2.01 | 27.16 | 28.21 | 27.05 | 1096326 |
| 1709163600 | 26.93 | -0.37 | -1.36 | 26.85 | 27.43 | 26.7 | 892437 |
| 1709077200 | 27.3 | 0.88 | 3.33 | 26.62 | 27.35 | 26.4258 | 892017 |
| 1708990800 | 26.42 | -0.68 | -2.51 | 27.01 | 27.01 | 26.27 | 1427931 |
| 1708731600 | 27.1 | 0.01 | 0.04 | 27.09 | 27.28 | 26.865 | 1001829 |
| 1708645200 | 27.09 | -0.7 | -2.52 | 27.95 | 27.96 | 26.9 | 1853015 |
| 1708558800 | 27.79 | -0.58 | -2.04 | 28.21 | 28.46 | 27.67 | 987119 |
| 1708472400 | 28.37 | -0.18 | -0.63 | 28.5 | 28.7899 | 28.04 | 1040125 |
| 1708126800 | 28.55 | -0.35 | -1.21 | 28.5 | 28.83 | 28.28 | 1073580 |
| 1708040400 | 28.9 | 0.61 | 2.16 | 28.7 | 29.75 | 28.7 | 999894 |
| 1707954000 | 28.29 | 0.32 | 1.14 | 28.29 | 28.46 | 27.91 | 1174332 |
| 1707867600 | 27.97 | -1.27 | -4.34 | 28.51 | 28.6178 | 27.575 | 1502932 |
| 1707781200 | 29.24 | 1.15 | 4.09 | 28.33 | 29.3199 | 28.23 | 1054755 |
| 1707522000 | 28.09 | 0.01 | 0.04 | 28.17 | 28.39 | 27.64 | 1283873 |
| 1707435600 | 28.08 | -0.24 | -0.85 | 28.24 | 28.35 | 27.66 | 945659 |
| 1707349200 | 28.32 | 0.16 | 0.57 | 28.46 | 28.7199 | 27.67 | 1072368 |
| 1707262800 | 28.16 | 0.23 | 0.82 | 27.88 | 28.31 | 27.7 | 1185525 |
| 1707176400 | 27.93 | -2.37 | -7.82 | 29.1 | 29.17 | 27.65 | 1821979 |
| 1706917200 | 30.3 | -1.17 | -3.72 | 31.34 | 31.34 | 30.09 | 1831793 |
| 1706830800 | 31.47 | 1.62 | 5.43 | 30.43 | 31.56 | 30.25 | 2045170 |
| 1706744400 | 29.85 | -0.19 | -0.63 | 30.15 | 31.03 | 29.72 | 1617298 |
| 1706658000 | 30.04 | -0.02 | -0.07 | 29.97 | 30.51 | 29.735 | 1185945 |
| 1706571600 | 30.06 | 1.25 | 4.34 | 29 | 30.16 | 28.64 | 1502393 |
| 1706312400 | 28.81 | -0.39 | -1.34 | 29.75 | 29.78 | 28.58 | 2028019 |
| 1706226000 | 29.2 | 2.38 | 8.87 | 28.28 | 29.92 | 28.2 | 3878795 |
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
