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 | -1.78 | -6.09380349195 | 29.21 | 29.26 | 27.075 | 6756352 | 27.90601069 | CS |
| 4 | -0.98 | -3.44948961633 | 28.41 | 29.96 | 27.075 | 5634178 | 28.90818447 | CS |
| 12 | -3.71 | -11.9139370584 | 31.14 | 31.24 | 27.075 | 6201944 | 29.42364463 | CS |
| 26 | -1.72 | -5.90051457976 | 29.15 | 32.68 | 26.625 | 6453851 | 29.68604733 | CS |
| 52 | -4.88 | -15.1036830703 | 32.31 | 34.05 | 26.625 | 5632520 | 30.3164385 | CS |
| 156 | -2.57 | -8.56666666667 | 30 | 35.69 | 26.23 | 6842816 | 30.57629247 | CS |
| 260 | 5.38 | 24.3990929705 | 22.05 | 35.69 | 9.85 | 6056600 | 28.10189499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 27.2 | 0.05 | 0.18 | 27.19 | 27.495 | 27.175 | 4059281 |
| 1713307200 | 27.15 | -0.43 | -1.56 | 27.41 | 27.47 | 27.075 | 5313340 |
| 1713220800 | 27.58 | -0.36 | -1.29 | 28.03 | 28.15 | 27.38 | 3962291 |
| 1712961600 | 27.94 | -0.26 | -0.92 | 28.18 | 28.18 | 27.85 | 4746523 |
| 1712875200 | 28.2 | 0.09 | 0.32 | 28.24 | 28.41 | 28.02 | 12406794 |
| 1712788800 | 28.11 | -1.69 | -5.67 | 29.21 | 29.26 | 28.07 | 7352812 |
| 1712702400 | 29.8 | 0.17 | 0.57 | 29.77 | 29.96 | 29.63 | 4761236 |
| 1712616000 | 29.63 | 0.31 | 1.06 | 29.35 | 29.66 | 29.32 | 5318867 |
| 1712356800 | 29.32 | 0.06 | 0.21 | 29.17 | 29.34 | 28.96 | 5480476 |
| 1712270400 | 29.26 | -0.1 | -0.34 | 29.65 | 29.75 | 29.13 | 4908164 |
| 1712184000 | 29.36 | -0.11 | -0.37 | 29.41 | 29.52 | 29.24 | 4333814 |
| 1712097600 | 29.47 | -0.13 | -0.44 | 29.4 | 29.585 | 29.32 | 5072958 |
| 1712011200 | 29.6 | -0.19 | -0.64 | 29.9 | 29.9 | 29.57 | 5635241 |
| 1711665600 | 29.79 | 0.04 | 0.13 | 29.77 | 29.94 | 29.625 | 7191807 |
| 1711579200 | 29.75 | 0.6 | 2.06 | 29.36 | 29.76 | 29.3 | 5761399 |
| 1711492800 | 29.15 | 0.33 | 1.15 | 28.86 | 29.195 | 28.775 | 5267447 |
| 1711406400 | 28.82 | 0 | 0.00 | 28.94 | 29.04 | 28.765 | 3954575 |
| 1711147200 | 28.82 | -0.37 | -1.27 | 29.19 | 29.25 | 28.775 | 4657483 |
| 1711060800 | 29.19 | 0.37 | 1.28 | 28.94 | 29.23 | 28.85 | 6315013 |
| 1710974400 | 28.82 | -0.15 | -0.52 | 28.41 | 28.9 | 28.26 | 4609135 |
| 1710888000 | 28.97 | 0.03 | 0.10 | 29.09 | 29.09 | 28.76 | 5208060 |
| 1710801600 | 28.94 | 0.01 | 0.03 | 28.86 | 29.12 | 28.73 | 3986929 |
| 1710542400 | 28.93 | 0.11 | 0.38 | 28.7 | 28.99 | 28.6 | 10607302 |
| 1710456000 | 28.82 | -0.49 | -1.67 | 29.19 | 29.2 | 28.655 | 9439022 |
| 1710369600 | 29.31 | -0.24 | -0.81 | 29.57 | 29.795 | 29.24 | 8660445 |
| 1710283200 | 29.55 | -0.1 | -0.34 | 29.61 | 29.73 | 29.38 | 6703676 |
| 1710196800 | 29.65 | 0.53 | 1.82 | 29.11 | 29.74 | 29.04 | 7676524 |
| 1709941200 | 29.12 | 0.1 | 0.34 | 29.19 | 29.4 | 29.06 | 6314632 |
| 1709854800 | 29.02 | 0.08 | 0.28 | 29.11 | 29.29 | 28.8 | 4953559 |
| 1709768400 | 28.94 | 0.02 | 0.07 | 29.11 | 29.14 | 28.78 | 4697050 |
| 1709682000 | 28.92 | -0.8 | -2.69 | 29.61 | 29.645 | 28.835 | 6129710 |
| 1709595600 | 29.72 | 0.14 | 0.47 | 29.51 | 29.83 | 29.205 | 8525118 |
| 1709336400 | 29.58 | -0.35 | -1.17 | 29.81 | 29.83 | 29.11 | 12386825 |
| 1709250000 | 29.93 | 0.37 | 1.25 | 29.82 | 30.055 | 29.67 | 8643205 |
| 1709163600 | 29.56 | 0.17 | 0.58 | 29.3 | 29.78 | 29.25 | 5675946 |
| 1709077200 | 29.39 | -0.16 | -0.54 | 29.76 | 29.885 | 29.34 | 4676189 |
| 1708990800 | 29.55 | -0.5 | -1.66 | 29.95 | 30.05 | 29.47 | 7203092 |
| 1708731600 | 30.05 | 0.35 | 1.18 | 29.91 | 30.41 | 29.75 | 5775429 |
| 1708645200 | 29.7 | 0.04 | 0.13 | 29.71 | 29.91 | 29.63 | 5644149 |
| 1708558800 | 29.66 | 0.1 | 0.34 | 29.59 | 29.74 | 29.35 | 6078606 |
| 1708472400 | 29.56 | 0.03 | 0.10 | 29.45 | 29.66 | 29.29 | 6884871 |
| 1708126800 | 29.53 | 0.04 | 0.14 | 29.2 | 29.57 | 29.01 | 8177803 |
| 1708040400 | 29.49 | 0.29 | 0.99 | 29.43 | 29.69 | 29.31 | 5932238 |
| 1707954000 | 29.2 | -0.03 | -0.10 | 29.31 | 29.38 | 29.13 | 5426075 |
| 1707867600 | 29.23 | -0.48 | -1.62 | 29.2 | 29.29 | 28.915 | 6521525 |
| 1707781200 | 29.71 | -0.01 | -0.03 | 29.83 | 29.985 | 29.64 | 4118350 |
| 1707522000 | 29.72 | 0.05 | 0.17 | 29.66 | 29.73 | 29.335 | 4954919 |
| 1707435600 | 29.67 | -0.03 | -0.10 | 29.67 | 29.93 | 29.58 | 4405999 |
| 1707349200 | 29.7 | -0.13 | -0.44 | 29.92 | 30.01 | 29.6 | 6512182 |
| 1707262800 | 29.83 | 0.2 | 0.67 | 29.55 | 30.015 | 29.38 | 5909822 |
| 1707176400 | 29.63 | -0.92 | -3.01 | 30.15 | 30.15 | 29.61 | 6976629 |
| 1706917200 | 30.55 | -0.5 | -1.61 | 30.77 | 30.77 | 30.24 | 6076996 |
| 1706830800 | 31.05 | 0.93 | 3.09 | 30.2 | 31.07 | 30 | 10465723 |
| 1706744400 | 30.12 | -0.12 | -0.40 | 30.39 | 30.63 | 29.93 | 7096714 |
| 1706658000 | 30.24 | -0.19 | -0.62 | 30.25 | 30.45 | 29.94 | 4990111 |
| 1706571600 | 30.43 | 0.03 | 0.10 | 30.35 | 30.445 | 30.1 | 6262088 |
| 1706312400 | 30.4 | -0.12 | -0.39 | 30.65 | 30.75 | 30.33 | 3955794 |
| 1706226000 | 30.52 | 0.18 | 0.59 | 30.65 | 30.72 | 30.285 | 3876128 |
| 1706139600 | 30.34 | -0.5 | -1.62 | 31.14 | 31.24 | 30.275 | 5133926 |
| 1706053200 | 30.84 | 0.11 | 0.36 | 30.87 | 30.965 | 30.58 | 4882537 |
| 1705966800 | 30.73 | 0.17 | 0.56 | 30.6 | 30.97 | 30.58 | 5586868 |
| 1705707600 | 30.56 | 0.3 | 0.99 | 30.34 | 30.655 | 29.88 | 10323898 |
| 1705621200 | 30.26 | -0.32 | -1.05 | 30.56 | 30.74 | 30.1325 | 6322600 |
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
