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 | -2.42 | -8.05860805861 | 30.03 | 30.17 | 27.47 | 646480 | 29.02930485 | PU |
| 4 | -3.19 | -10.3571428571 | 30.8 | 31.1 | 27.47 | 842579 | 30.08540565 | PU |
| 12 | -1.44 | -4.9569707401 | 29.05 | 31.73 | 27.47 | 760296 | 30.04349884 | PU |
| 26 | -0.97 | -3.39398180546 | 28.58 | 31.73 | 27.47 | 702088 | 29.78668364 | PU |
| 52 | 1.36 | 5.18095238095 | 26.25 | 31.73 | 25.84 | 756837 | 29.20869653 | PU |
| 156 | 1.85677259 | 7.20986368209 | 25.75322741 | 31.73 | 22.19641736 | 887759 | 26.46857665 | PU |
| 260 | 5.01944964 | 22.2192445957 | 22.59055036 | 31.73 | 18.8030283 | 850207 | 25.50439071 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 27.61 | 0 | 0.00 | 27.82 | 27.82 | 27.47 | 448900 |
| 1713907800 | 27.61 | -0.6 | -2.13 | 28.18 | 28.18 | 27.61 | 632800 |
| 1713821340 | 28.21 | -1.79 | -5.97 | 28.47 | 28.51 | 27.97 | 798100 |
| 1713562200 | 30 | 0.19 | 0.64 | 29.91 | 30.08 | 29.71 | 898900 |
| 1713475800 | 29.81 | 0.05 | 0.17 | 29.86 | 30.06 | 29.68 | 398800 |
| 1713389400 | 29.76 | -0.01 | -0.03 | 30.03 | 30.17 | 29.76 | 503800 |
| 1713302940 | 29.77 | -0.01 | -0.03 | 29.62 | 29.99 | 29.39 | 961200 |
| 1713216600 | 29.78 | -0.43 | -1.42 | 30.1 | 30.18 | 29.54 | 979100 |
| 1712957400 | 30.21 | 0.09 | 0.30 | 30.24 | 30.24 | 29.87 | 799800 |
| 1712870940 | 30.12 | 0.06 | 0.20 | 30.16 | 30.4 | 29.63 | 2405000 |
| 1712784540 | 30.06 | -0.61 | -1.99 | 30.52 | 30.64 | 30 | 758700 |
| 1712698140 | 30.67 | 0.3 | 0.99 | 30.47 | 30.83 | 30.45 | 475700 |
| 1712611740 | 30.37 | -0.13 | -0.43 | 30.5 | 30.58 | 30.2 | 723900 |
| 1712352600 | 30.5 | 0.05 | 0.16 | 30.44 | 30.58 | 30.25 | 742600 |
| 1712266140 | 30.45 | -0.25 | -0.81 | 30.84 | 30.95 | 30.31 | 872700 |
| 1712179740 | 30.7 | -0.1 | -0.32 | 30.8 | 31 | 30.51 | 585000 |
| 1712093400 | 30.8 | 0 | 0.00 | 30.79 | 30.96 | 30.55 | 796600 |
| 1712006940 | 30.8 | 0.25 | 0.82 | 30.52 | 31.05 | 30.52 | 1562600 |
| 1711661400 | 30.55 | -0.38 | -1.23 | 30.96 | 31.04 | 30.55 | 641700 |
| 1711574940 | 30.93 | 0.26 | 0.85 | 30.8 | 31.1 | 30.51 | 472000 |
| 1711488540 | 30.67 | 0.25 | 0.82 | 30.42 | 30.94 | 30.27 | 507000 |
| 1711402140 | 30.42 | -0.57 | -1.84 | 31.09 | 31.09 | 30.29 | 997500 |
| 1711143000 | 30.99 | -0.54 | -1.71 | 31.6 | 31.6 | 30.78 | 2970700 |
| 1711056600 | 31.53 | 0.2 | 0.64 | 31.32 | 31.73 | 31.3 | 1112700 |
| 1710970200 | 31.33 | 0.4 | 1.29 | 30.93 | 31.45 | 30.85 | 793000 |
| 1710883740 | 30.93 | 0.53 | 1.74 | 30.41 | 30.93 | 30.32 | 563600 |
| 1710797400 | 30.4 | 0.16 | 0.53 | 30.5 | 30.6 | 30.17 | 401300 |
| 1710538200 | 30.24 | -0.34 | -1.11 | 30.59 | 30.67 | 30.16 | 557900 |
| 1710451740 | 30.58 | -0.01 | -0.03 | 30.56 | 30.75 | 30.41 | 604900 |
| 1710365400 | 30.59 | 0.46 | 1.53 | 30.24 | 30.7 | 30.16 | 605600 |
| 1710278940 | 30.13 | -0.05 | -0.17 | 30.22 | 30.39 | 30.1 | 373200 |
| 1710192600 | 30.18 | -0.26 | -0.85 | 30.41 | 30.75 | 30.13 | 945000 |
| 1709933400 | 30.44 | 0.53 | 1.77 | 29.87 | 30.5 | 29.87 | 536600 |
| 1709847000 | 29.91 | 0.11 | 0.37 | 29.79 | 30.12 | 29.64 | 401100 |
| 1709760540 | 29.8 | 0.06 | 0.20 | 29.5 | 29.9 | 29.22 | 1397700 |
| 1709674200 | 29.74 | 0.14 | 0.47 | 29.61 | 30.08 | 29.6 | 638800 |
| 1709587740 | 29.6 | -0.19 | -0.64 | 29.79 | 29.89 | 29.5 | 704500 |
| 1709328600 | 29.79 | 0.01 | 0.03 | 29.8 | 29.94 | 29.45 | 1147700 |
| 1709242200 | 29.78 | -0.22 | -0.73 | 30.03 | 30.03 | 29.66 | 693100 |
| 1709155800 | 30 | -0.14 | -0.46 | 29.91 | 30.13 | 29.62 | 725500 |
| 1709069400 | 30.14 | 0.3 | 1.01 | 29.94 | 30.17 | 29.78 | 375300 |
| 1708983000 | 29.84 | -0.06 | -0.20 | 29.9 | 30.14 | 29.7 | 395700 |
| 1708723800 | 29.9 | 0.22 | 0.74 | 29.69 | 30 | 29.5 | 622500 |
| 1708637400 | 29.68 | 0.41 | 1.40 | 29.27 | 29.74 | 29.24 | 464700 |
| 1708550940 | 29.27 | -0.12 | -0.41 | 29.41 | 29.62 | 29.07 | 419100 |
| 1708464600 | 29.39 | 0.14 | 0.48 | 29.24 | 29.62 | 29.17 | 389200 |
| 1708378200 | 29.25 | 0.24 | 0.83 | 29.01 | 29.53 | 28.95 | 529000 |
| 1708119000 | 29.01 | -0.24 | -0.82 | 29.25 | 29.35 | 28.93 | 478800 |
| 1708032600 | 29.25 | 0.2 | 0.69 | 29.05 | 29.48 | 29.04 | 677500 |
| 1707946200 | 29.05 | -0.03 | -0.10 | 29.05 | 29.08 | 28.81 | 510700 |
| 1707514200 | 29.08 | 0.04 | 0.14 | 29.05 | 29.19 | 28.81 | 680400 |
| 1707427800 | 29.04 | -0.36 | -1.22 | 29.39 | 29.39 | 28.85 | 1228200 |
| 1707341400 | 29.4 | 0.02 | 0.07 | 29.38 | 29.74 | 29.33 | 491500 |
| 1707255000 | 29.38 | 0.12 | 0.41 | 29.26 | 29.56 | 29.13 | 635000 |
| 1707168600 | 29.26 | 0.09 | 0.31 | 29.17 | 29.38 | 29 | 572600 |
| 1706909400 | 29.17 | -0.37 | -1.25 | 29.54 | 29.69 | 29.14 | 552700 |
| 1706822940 | 29.54 | 0.01 | 0.03 | 29.5 | 29.66 | 29.17 | 689600 |
| 1706736600 | 29.53 | 0.43 | 1.48 | 29.05 | 29.83 | 29.05 | 938000 |
| 1706650200 | 29.1 | -0.26 | -0.89 | 29.45 | 29.45 | 29.01 | 623500 |
| 1706563800 | 29.36 | 0.04 | 0.14 | 29.23 | 29.41 | 29.03 | 497100 |
| 1706304600 | 29.32 | -0.12 | -0.41 | 29.24 | 29.54 | 29.23 | 464200 |
| 1706218200 | 29.44 | -0.15 | -0.51 | 29.5 | 29.72 | 29.4 | 757400 |
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
