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 | -0.99 | -3.47368421053 | 28.5 | 28.515 | 27.32 | 147887 | 27.65790406 | CS |
| 4 | -1.4 | -4.84261501211 | 28.91 | 30.37 | 27.32 | 143988 | 28.60482931 | CS |
| 12 | 5.66 | 25.9038901602 | 21.85 | 30.4 | 21.42 | 217208 | 25.84711201 | CS |
| 26 | 0.86 | 3.22701688555 | 26.65 | 30.4 | 21.24 | 233012 | 24.78995537 | CS |
| 52 | 1.2 | 4.56100342075 | 26.31 | 30.49 | 17.85 | 243336 | 24.1802324 | CS |
| 156 | 19.43 | 240.47029703 | 8.08 | 30.49 | 7.55 | 300277 | 19.82549501 | CS |
| 260 | 21.93 | 393.010752688 | 5.58 | 30.49 | 1.01 | 292523 | 13.84324701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 27.32 | -0.18 | -0.65 | 27.71 | 27.71 | 27.32 | 133541 |
| 1713307200 | 27.5 | -0.08 | -0.29 | 27.49 | 27.84 | 27.46 | 125924 |
| 1713220800 | 27.58 | -0.22 | -0.79 | 27.96 | 28.15 | 27.46 | 160932 |
| 1712961600 | 27.8 | -0.35 | -1.24 | 28.09 | 28.36 | 27.65 | 223515 |
| 1712875200 | 28.15 | -0.3 | -1.05 | 28.5 | 28.515 | 28.01 | 93643 |
| 1712788800 | 28.45 | -0.18 | -0.63 | 28.41 | 28.71 | 28.36 | 116258 |
| 1712702400 | 28.63 | -0.15 | -0.52 | 28.82 | 28.93 | 28.5 | 111683 |
| 1712616000 | 28.78 | 0.78 | 2.79 | 28.11 | 29.03 | 28.11 | 124618 |
| 1712356800 | 28 | -0.02 | -0.07 | 28.05 | 28.2 | 27.84 | 120831 |
| 1712270400 | 28.02 | -0.74 | -2.57 | 28.87 | 28.87 | 27.92 | 185048 |
| 1712184000 | 28.76 | -0.37 | -1.27 | 29.06 | 29.29 | 28.67 | 166254 |
| 1712097600 | 29.13 | -0.51 | -1.72 | 29.6 | 30.05 | 29.07 | 173013 |
| 1712011200 | 29.64 | -0.23 | -0.77 | 29.9 | 30.37 | 29.62 | 166930 |
| 1711665600 | 29.87 | 0.14 | 0.47 | 29.76 | 30.23 | 29.74 | 130316 |
| 1711579200 | 29.73 | 0.1 | 0.34 | 29.61 | 30.14 | 29.53 | 133075 |
| 1711492800 | 29.63 | 0.45 | 1.54 | 29.26 | 29.91 | 29.25 | 127016 |
| 1711406400 | 29.18 | 0.39 | 1.35 | 28.77 | 29.38 | 28.7 | 119030 |
| 1711147200 | 28.79 | -0.06 | -0.21 | 28.9 | 28.93 | 28.53 | 149262 |
| 1711060800 | 28.85 | -0.34 | -1.16 | 28.91 | 29.22 | 28.53 | 159514 |
| 1710974400 | 29.19 | 0.24 | 0.83 | 28.75 | 29.35 | 28.62 | 155270 |
| 1710888000 | 28.95 | 0.02 | 0.07 | 28.72 | 29.16 | 28.45 | 443202 |
| 1710801600 | 28.93 | -1.03 | -3.44 | 29.96 | 29.9625 | 28.82 | 346939 |
| 1710542400 | 29.96 | 0.94 | 3.24 | 28.93 | 30.4 | 28.93 | 662212 |
| 1710456000 | 29.02 | 4.02 | 16.08 | 26.5 | 30.25 | 26.44 | 1568236 |
| 1710369600 | 25 | 0.48 | 1.96 | 24.55 | 25.12 | 24.44 | 500699 |
| 1710283200 | 24.52 | 0.14 | 0.57 | 24.41 | 24.56 | 24.23 | 180978 |
| 1710196800 | 24.38 | 0.21 | 0.87 | 24.11 | 24.4 | 23.89 | 193387 |
| 1709941200 | 24.17 | 0.11 | 0.46 | 24.21 | 24.46 | 24.02 | 196087 |
| 1709854800 | 24.06 | 0.53 | 2.25 | 23.67 | 24.09 | 23.49 | 180162 |
| 1709768400 | 23.53 | -0.35 | -1.47 | 23.97 | 24.12 | 23.22 | 182096 |
| 1709682000 | 23.88 | 0.02 | 0.08 | 23.7 | 23.98 | 23.57 | 137786 |
| 1709595600 | 23.86 | -0.08 | -0.33 | 23.96 | 24.21 | 23.71 | 169227 |
| 1709336400 | 23.94 | 0 | 0.00 | 23.9 | 24.19 | 23.74 | 122405 |
| 1709250000 | 23.94 | 0.03 | 0.13 | 24.21 | 24.51 | 23.87 | 140402 |
| 1709163600 | 23.91 | 0.05 | 0.21 | 23.66 | 24.13 | 23.5987 | 117238 |
| 1709077200 | 23.86 | 0.08 | 0.34 | 23.82 | 24.47 | 23.76 | 158062 |
| 1708990800 | 23.78 | 0.44 | 1.89 | 23.35 | 23.87 | 23.35 | 146744 |
| 1708731600 | 23.34 | 0.45 | 1.97 | 22.76 | 23.41 | 22.76 | 134307 |
| 1708645200 | 22.89 | 0.29 | 1.28 | 22.62 | 23.07 | 22.62 | 141600 |
| 1708558800 | 22.6 | -0.48 | -2.08 | 23.05 | 23.2 | 22.5 | 147330 |
| 1708472400 | 23.08 | 0.25 | 1.10 | 22.82 | 23.3 | 22.68 | 174966 |
| 1708126800 | 22.83 | 0.14 | 0.62 | 22.6 | 22.86 | 22.33 | 214914 |
| 1708040400 | 22.69 | 0.57 | 2.58 | 22.17 | 22.745 | 22.036 | 198080 |
| 1707954000 | 22.12 | 0.23 | 1.05 | 22.05 | 22.15 | 21.64 | 148182 |
| 1707867600 | 21.89 | -0.68 | -3.01 | 22.14 | 22.215 | 21.63 | 201091 |
| 1707781200 | 22.57 | 0.01 | 0.04 | 22.56 | 23.04 | 22.48 | 232493 |
| 1707522000 | 22.56 | 0.43 | 1.94 | 22.15 | 22.6 | 21.97 | 122778 |
| 1707435600 | 22.13 | 0.35 | 1.61 | 21.79 | 22.22 | 21.69 | 104937 |
| 1707349200 | 21.78 | -0.14 | -0.64 | 21.97 | 22.07 | 21.6037 | 166958 |
| 1707262800 | 21.92 | -0.58 | -2.58 | 22.27 | 22.59 | 21.67 | 325183 |
| 1707176400 | 22.5 | -0.22 | -0.97 | 22.74 | 22.74 | 22.1 | 307250 |
| 1706917200 | 22.72 | -0.11 | -0.48 | 22.56 | 22.98 | 22.55 | 162167 |
| 1706830800 | 22.83 | 0.3 | 1.33 | 22.61 | 23.15 | 22.5 | 203409 |
| 1706744400 | 22.53 | -0.15 | -0.66 | 22.59 | 23.16 | 22.36 | 199673 |
| 1706658000 | 22.68 | 0.25 | 1.11 | 22.5 | 23.3499 | 22.45 | 288570 |
| 1706571600 | 22.43 | 0.51 | 2.33 | 22 | 22.45 | 21.68 | 385284 |
| 1706312400 | 21.92 | -0.19 | -0.86 | 22.19 | 22.19 | 21.78 | 93410 |
| 1706226000 | 22.11 | 0.48 | 2.22 | 21.85 | 22.12 | 21.42 | 283271 |
| 1706139600 | 21.63 | 0.06 | 0.28 | 21.84 | 22.14 | 21.42 | 311663 |
| 1706053200 | 21.57 | -0.73 | -3.27 | 22.31 | 22.55 | 21.525 | 159064 |
| 1705966800 | 22.3 | 0.31 | 1.41 | 22 | 22.49 | 21.84 | 285119 |
| 1705707600 | 21.99 | -0.01 | -0.05 | 22 | 22 | 21.63 | 190882 |
| 1705621200 | 22 | 0.18 | 0.82 | 21.82 | 22.02 | 21.6101 | 162015 |
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
