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 | -1.23 | -4.34782608696 | 28.29 | 28.55 | 26.78 | 323320 | 27.39070765 | CS |
| 4 | -2.83 | -9.46804951489 | 29.89 | 33.87 | 26.78 | 292733 | 29.8005956 | CS |
| 12 | -7.64 | -22.0172910663 | 34.7 | 35.12 | 26.45 | 330876 | 30.22771856 | CS |
| 26 | -3.16 | -10.4566512244 | 30.22 | 39.85 | 26.03 | 291023 | 30.98978715 | CS |
| 52 | -0.53 | -1.92098586444 | 27.59 | 42.88 | 25.6 | 308259 | 31.54748139 | CS |
| 156 | -22.59 | -45.498489426 | 49.65 | 70.89 | 25.6 | 365381 | 39.17766465 | CS |
| 260 | 7.4 | 37.6398779247 | 19.66 | 70.89 | 7.245 | 356859 | 34.6786638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 27.06 | 0.04 | 0.15 | 27.25 | 27.62 | 26.8 | 272924 |
| 1713307200 | 27.02 | -0.41 | -1.49 | 26.995 | 27.5 | 26.78 | 307002 |
| 1713220800 | 27.43 | -0.02 | -0.07 | 27.68 | 27.88 | 27.17 | 280161 |
| 1712961600 | 27.45 | -0.06 | -0.22 | 27.17 | 27.6 | 27.04 | 232015 |
| 1712875200 | 27.51 | 0.01 | 0.04 | 27.68 | 28.55 | 27.1325 | 189119 |
| 1712788800 | 27.5 | -1.89 | -6.43 | 28.29 | 28.3784 | 27.03 | 608301 |
| 1712702400 | 29.39 | -0.55 | -1.84 | 30.02 | 30.4 | 28.97 | 349440 |
| 1712616000 | 29.94 | 0.16 | 0.54 | 30.15 | 30.6 | 29.61 | 377591 |
| 1712356800 | 29.78 | 0.03 | 0.10 | 30 | 30.07 | 28.83 | 411593 |
| 1712270400 | 29.75 | -0.9 | -2.94 | 31.02 | 31.235 | 29.485 | 324499 |
| 1712184000 | 30.65 | -0.45 | -1.45 | 30.94 | 32.24 | 30.476 | 345049 |
| 1712097600 | 31.1 | -2.02 | -6.10 | 31.9567 | 32.119999 | 30.95 | 344618 |
| 1712011200 | 33.119999 | -0.14 | -0.42 | 33.009999 | 33.87 | 32.07 | 225009 |
| 1711665600 | 33.259999 | 0.85 | 2.62 | 32.409999 | 33.38 | 32.409999 | 204319 |
| 1711579200 | 32.409999 | 1.26 | 4.04 | 31.66 | 32.6 | 31.37 | 200471 |
| 1711492800 | 31.15 | 0.95 | 3.15 | 30.45 | 32.03 | 30.33 | 235928 |
| 1711406400 | 30.2 | -0.47 | -1.53 | 30.6 | 31.3 | 30.16 | 145682 |
| 1711147200 | 30.67 | -1.03 | -3.25 | 31.63 | 31.88 | 30.62 | 208533 |
| 1711060800 | 31.7 | 1.08 | 3.53 | 30.93 | 31.94 | 30.35 | 247044 |
| 1710974400 | 30.62 | 0.6 | 2.00 | 29.89 | 30.8 | 29.8608 | 325553 |
| 1710888000 | 30.02 | -0.04 | -0.13 | 29.85 | 30.38 | 29.52 | 226621 |
| 1710801600 | 30.06 | -0.36 | -1.18 | 30.91 | 30.94 | 29.74 | 212696 |
| 1710542400 | 30.42 | 0.74 | 2.49 | 29.47 | 30.6 | 29.47 | 608511 |
| 1710456000 | 29.68 | -1.08 | -3.51 | 30.62 | 30.7099 | 29.34 | 362859 |
| 1710369600 | 30.76 | -0.27 | -0.87 | 30.9 | 31.61 | 30.63 | 193160 |
| 1710283200 | 31.03 | -0.18 | -0.58 | 31.36 | 31.36 | 30.8 | 196776 |
| 1710196800 | 31.21 | 1.06 | 3.52 | 31.52 | 32 | 30.52 | 369789 |
| 1709941200 | 30.15 | -0.48 | -1.57 | 30.9 | 31.72 | 29.94 | 250804 |
| 1709854800 | 30.63 | 0.08 | 0.26 | 30.77 | 31.6 | 30.6 | 152056 |
| 1709768400 | 30.55 | -1.57 | -4.89 | 32.14 | 32.159999 | 30.455 | 299920 |
| 1709682000 | 32.119999 | -0.59 | -1.80 | 32.32 | 32.89 | 32.06 | 145819 |
| 1709595600 | 32.71 | -0.5 | -1.51 | 33.21 | 33.43 | 32.549999 | 135208 |
| 1709336400 | 33.21 | 0.01 | 0.03 | 33.17 | 33.67 | 32.4 | 145767 |
| 1709250000 | 33.2 | 0.66 | 2.03 | 32.939999 | 33.39 | 32.509999 | 182562 |
| 1709163600 | 32.54 | -0.6 | -1.81 | 32.7 | 33.975 | 32.46 | 227749 |
| 1709077200 | 33.14 | 1.05 | 3.27 | 32.39 | 33.8321 | 32.24 | 309098 |
| 1708990800 | 32.09 | 0.71 | 2.26 | 31.27 | 32.22 | 31.1306 | 248051 |
| 1708731600 | 31.38 | -0.81 | -2.52 | 32.189999 | 32.21 | 31.33 | 166146 |
| 1708645200 | 32.189999 | 0.77 | 2.45 | 31.39 | 32.53 | 31.39 | 216319 |
| 1708558800 | 31.42 | 0.91 | 2.98 | 30.51 | 31.625 | 30.125 | 243970 |
| 1708472400 | 30.51 | -1 | -3.17 | 31.06 | 31.2503 | 30.27 | 240747 |
| 1708126800 | 31.51 | -0.68 | -2.11 | 31.78 | 32.119999 | 31.33 | 203984 |
| 1708040400 | 32.189999 | 0.19 | 0.59 | 32.299999 | 32.659999 | 31.9 | 283622 |
| 1707954000 | 32 | 1.79 | 5.93 | 31.05 | 32.08 | 30.55 | 289117 |
| 1707867600 | 30.21 | -2.11 | -6.53 | 30.825 | 31.25 | 29.93 | 396521 |
| 1707781200 | 32.32 | -0.59 | -1.79 | 32.979999 | 33.45 | 32.159999 | 573364 |
| 1707522000 | 32.909999 | 1.56 | 4.98 | 31.33 | 33.009999 | 30.89 | 380327 |
| 1707435600 | 31.35 | 0.18 | 0.58 | 31.44 | 31.89 | 30.94 | 201210 |
| 1707349200 | 31.17 | -0.44 | -1.39 | 31.52 | 31.6 | 31.04 | 220455 |
| 1707262800 | 31.61 | 1.23 | 4.05 | 30.3 | 31.63 | 30.01 | 283748 |
| 1707176400 | 30.38 | -0.67 | -2.16 | 30.43 | 30.935 | 29.8 | 300465 |
| 1706917200 | 31.05 | 1.13 | 3.78 | 29.58 | 31.25 | 29.06 | 490982 |
| 1706830800 | 29.92 | 1.92 | 6.86 | 28.18 | 29.95 | 28.18 | 391930 |
| 1706744400 | 28 | 0.05 | 0.18 | 27.79 | 29.42 | 27.45 | 429447 |
| 1706658000 | 27.95 | -0.51 | -1.79 | 27.99 | 28.46 | 27.88 | 295999 |
| 1706571600 | 28.46 | 0.45 | 1.61 | 28.09 | 28.87 | 27.9 | 409436 |
| 1706312400 | 28.01 | -0.36 | -1.27 | 29.2 | 29.29 | 27.11 | 1169888 |
| 1706226000 | 28.37 | -4.83 | -14.55 | 26.86 | 29.25 | 26.45 | 1839411 |
| 1706139600 | 33.2 | -0.84 | -2.47 | 34.7 | 35.12 | 32.65 | 334353 |
| 1706053200 | 34.04 | -0.43 | -1.25 | 34.99 | 35.47 | 33.95 | 326000 |
| 1705966800 | 34.47 | 0.79 | 2.35 | 33.74 | 34.5799 | 33.6 | 317223 |
| 1705707600 | 33.68 | 0.32 | 0.96 | 33.59 | 34.03 | 32.799999 | 235851 |
| 1705621200 | 33.36 | 0.4 | 1.21 | 33.29 | 33.57 | 32.68 | 202837 |
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
