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 | -0.92 | -3.23260716796 | 28.46 | 28.52 | 27.33 | 411320 | 27.77137606 | CS |
| 4 | -2.41 | -8.04674457429 | 29.95 | 29.98 | 27.33 | 386974 | 28.68579232 | CS |
| 12 | -0.25 | -0.899604174163 | 27.79 | 31.02 | 27.33 | 517205 | 29.25687324 | CS |
| 26 | 4.41 | 19.0661478599 | 23.13 | 31.02 | 22.72 | 508272 | 27.81495447 | CS |
| 52 | 5.6 | 25.5241567912 | 21.94 | 31.02 | 20.91 | 590195 | 25.37088208 | CS |
| 156 | 2.66 | 10.691318328 | 24.88 | 31.02 | 18.86 | 794949 | 23.71105914 | CS |
| 260 | -0.9 | -3.16455696203 | 28.44 | 32.79 | 18.86 | 778650 | 24.56549876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713389400 | 27.45 | -0.15 | -0.54 | 27.81 | 27.82 | 27.33 | 328900 |
| 1713302940 | 27.6 | -0.04 | -0.14 | 27.61 | 27.66 | 27.36 | 752500 |
| 1713216600 | 27.64 | -0.56 | -1.99 | 28.24 | 28.29 | 27.63 | 439300 |
| 1712957400 | 28.2 | -0.23 | -0.81 | 28.44 | 28.52 | 28.09 | 263400 |
| 1712870940 | 28.43 | -0.08 | -0.28 | 28.46 | 28.52 | 28.26 | 272500 |
| 1712784540 | 28.51 | -0.55 | -1.89 | 28.82 | 28.97 | 28.41 | 256000 |
| 1712698140 | 29.06 | 0.24 | 0.83 | 28.82 | 29.08 | 28.82 | 239200 |
| 1712611740 | 28.82 | 0.29 | 1.02 | 28.59 | 29.06 | 28.59 | 273700 |
| 1712352600 | 28.53 | 0.04 | 0.14 | 28.49 | 28.65 | 28.33 | 232700 |
| 1712266140 | 28.49 | -0.22 | -0.77 | 28.86 | 29.15 | 28.37 | 796700 |
| 1712179740 | 28.71 | -0.27 | -0.93 | 28.98 | 29.04 | 28.63 | 551600 |
| 1712093400 | 28.98 | -0.05 | -0.17 | 29.03 | 29.03 | 28.74 | 412900 |
| 1712006940 | 29.03 | -0.91 | -3.04 | 29.92 | 29.98 | 28.95 | 458700 |
| 1711661400 | 29.94 | 0.11 | 0.37 | 29.83 | 29.97 | 29.57 | 282500 |
| 1711574940 | 29.83 | 0.31 | 1.05 | 29.61 | 29.85 | 29.27 | 403200 |
| 1711488540 | 29.52 | 0.54 | 1.86 | 29.07 | 29.64 | 28.95 | 309200 |
| 1711402140 | 28.98 | -0.12 | -0.41 | 29.1 | 29.23 | 28.94 | 279700 |
| 1711143000 | 29.1 | -0.51 | -1.72 | 29.55 | 29.55 | 28.99 | 384700 |
| 1711056600 | 29.61 | -0.29 | -0.97 | 29.95 | 29.98 | 29.47 | 415100 |
| 1710970200 | 29.9 | 0.29 | 0.98 | 29.78 | 29.93 | 29.64 | 289600 |
| 1710883740 | 29.61 | -0.09 | -0.30 | 29.75 | 29.88 | 29.61 | 222900 |
| 1710797400 | 29.7 | 0.1 | 0.34 | 29.64 | 30.05 | 29.48 | 352200 |
| 1710538200 | 29.6 | -0.25 | -0.84 | 29.95 | 29.96 | 29.6 | 1803900 |
| 1710451740 | 29.85 | 0.07 | 0.24 | 29.75 | 29.99 | 29.73 | 298200 |
| 1710365400 | 29.78 | 0.13 | 0.44 | 29.63 | 29.96 | 29.47 | 416400 |
| 1710278940 | 29.65 | 0.05 | 0.17 | 29.66 | 29.74 | 29.45 | 636600 |
| 1710192600 | 29.6 | 0.05 | 0.17 | 29.4 | 29.66 | 29.4 | 424300 |
| 1709933400 | 29.55 | 0.2 | 0.68 | 29.23 | 29.73 | 29.18 | 344000 |
| 1709847000 | 29.35 | -0.26 | -0.88 | 29.61 | 29.84 | 29.18 | 670600 |
| 1709760540 | 29.61 | 0.36 | 1.23 | 29.3 | 29.75 | 29.3 | 575100 |
| 1709674200 | 29.25 | -0.04 | -0.14 | 29.29 | 29.51 | 29.09 | 402000 |
| 1709587740 | 29.29 | -0.2 | -0.68 | 29.5 | 29.68 | 29.29 | 447500 |
| 1709328600 | 29.49 | 0.18 | 0.61 | 29.31 | 29.62 | 29.29 | 563800 |
| 1709242200 | 29.31 | -0.84 | -2.79 | 29.83 | 30.05 | 29.14 | 781200 |
| 1709155800 | 30.15 | 0.15 | 0.50 | 29.94 | 30.15 | 29.81 | 394300 |
| 1709069400 | 30 | 0.38 | 1.28 | 29.63 | 30 | 29.63 | 413100 |
| 1708983000 | 29.62 | -0.03 | -0.10 | 29.65 | 29.79 | 29.46 | 355900 |
| 1708723800 | 29.65 | -0.01 | -0.03 | 29.64 | 29.84 | 29.32 | 1272900 |
| 1708637400 | 29.66 | -1.12 | -3.64 | 29.73 | 29.9 | 29.44 | 923500 |
| 1708550940 | 30.78 | -0.06 | -0.19 | 30.79 | 31.02 | 30.64 | 1141400 |
| 1708464600 | 30.84 | 0.89 | 2.97 | 29.95 | 30.92 | 29.95 | 993700 |
| 1708378200 | 29.95 | 0.22 | 0.74 | 29.73 | 30 | 29.66 | 509700 |
| 1708119000 | 29.73 | 0.18 | 0.61 | 29.56 | 29.8 | 29.4 | 311800 |
| 1708032600 | 29.55 | 0.31 | 1.06 | 29.26 | 29.55 | 29.2 | 392800 |
| 1707946200 | 29.24 | -0.1 | -0.34 | 29.33 | 29.38 | 29.02 | 400900 |
| 1707514200 | 29.34 | 0.35 | 1.21 | 28.99 | 29.51 | 28.92 | 852400 |
| 1707427800 | 28.99 | -0.28 | -0.96 | 29.27 | 29.47 | 28.87 | 610400 |
| 1707341400 | 29.27 | -0.29 | -0.98 | 29.52 | 29.67 | 28.95 | 1176200 |
| 1707255000 | 29.56 | 1.27 | 4.49 | 28.56 | 29.68 | 28.34 | 1017000 |
| 1707168600 | 28.29 | 0.34 | 1.22 | 27.95 | 28.5 | 27.78 | 480500 |
| 1706909400 | 27.95 | -0.09 | -0.32 | 28.04 | 28.06 | 27.58 | 322000 |
| 1706822940 | 28.04 | 0.15 | 0.54 | 27.87 | 28.08 | 27.66 | 530400 |
| 1706736600 | 27.89 | 0.17 | 0.61 | 27.87 | 28.3 | 27.8 | 418400 |
| 1706650200 | 27.72 | -0.23 | -0.82 | 27.95 | 28.04 | 27.72 | 163900 |
| 1706563800 | 27.95 | -0.07 | -0.25 | 28.02 | 28.1 | 27.8 | 196400 |
| 1706304600 | 28.02 | 0.32 | 1.16 | 27.66 | 28.16 | 27.65 | 644500 |
| 1706218200 | 27.7 | -0.09 | -0.32 | 27.79 | 28 | 27.68 | 377800 |
| 1706131800 | 27.79 | -0.01 | -0.04 | 27.8 | 28.16 | 27.72 | 884600 |
| 1706045400 | 27.8 | 0.09 | 0.32 | 27.77 | 27.89 | 27.51 | 592100 |
| 1705959000 | 27.71 | -0.29 | -1.04 | 28 | 28.17 | 27.39 | 531900 |
| 1705699800 | 28 | 0.19 | 0.68 | 27.82 | 28.19 | 27.73 | 888700 |
| 1705613400 | 27.81 | -0.16 | -0.57 | 27.99 | 28.11 | 27.72 | 219400 |
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
