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 | -0.17 | -0.598380851813 | 28.41 | 28.81 | 27.47 | 2011760 | 28.0283156 | CS |
| 4 | -1.61 | -5.39363484087 | 29.85 | 32.07 | 27.47 | 2295274 | 29.68483577 | CS |
| 12 | -0.17 | -0.598380851813 | 28.41 | 32.07 | 25.43 | 2208932 | 28.10488637 | CS |
| 26 | -9.77 | -25.7037621679 | 38.01 | 38.02 | 25.43 | 2031555 | 29.42040711 | CS |
| 52 | 0.78 | 2.84049526584 | 27.46 | 41.26 | 25.43 | 1951482 | 32.25946209 | CS |
| 156 | -4.92 | -14.8371531966 | 33.16 | 52.9 | 21.38 | 1764640 | 32.88084827 | CS |
| 260 | 8.63 | 44.0081591025 | 19.61 | 52.9 | 11.36 | 1553815 | 29.72790415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 28.24 | -0.06 | -0.21 | 28.26 | 28.42 | 27.93 | 1036000 |
| 1713907800 | 28.3 | -0.04 | -0.14 | 28.18 | 28.3 | 27.92 | 1356700 |
| 1713821340 | 28.34 | 0.46 | 1.65 | 28.01 | 28.81 | 27.78 | 2018300 |
| 1713562200 | 27.88 | 0.12 | 0.43 | 27.73 | 28.2 | 27.55 | 2537300 |
| 1713475800 | 27.76 | -0.25 | -0.89 | 28.02 | 28.19 | 27.47 | 2181600 |
| 1713389400 | 28.01 | -0.29 | -1.02 | 28.41 | 28.66 | 28.01 | 1964900 |
| 1713302940 | 28.3 | 0.12 | 0.43 | 27.96 | 28.84 | 27.89 | 3149800 |
| 1713216600 | 28.18 | -0.83 | -2.86 | 29.01 | 29.27 | 27.76 | 1996700 |
| 1712957400 | 29.01 | -1.61 | -5.26 | 30.6 | 30.61 | 28.74 | 2875800 |
| 1712870940 | 30.62 | -0.79 | -2.52 | 31.39 | 32.07 | 30.51 | 5651500 |
| 1712784540 | 31.41 | -0.28 | -0.88 | 31.5 | 31.51 | 30.81 | 1789300 |
| 1712698140 | 31.69 | 0.73 | 2.36 | 31.09 | 31.95 | 30.98 | 2690600 |
| 1712611740 | 30.96 | 0.78 | 2.58 | 30.29 | 31.26 | 30.23 | 2469200 |
| 1712352600 | 30.18 | -0.43 | -1.40 | 30.68 | 30.86 | 29.82 | 1599700 |
| 1712266140 | 30.61 | 0.06 | 0.20 | 30.59 | 31.59 | 30.41 | 2538400 |
| 1712179740 | 30.55 | 0.39 | 1.29 | 30.29 | 31.06 | 30.05 | 1539400 |
| 1712093400 | 30.16 | -0.21 | -0.69 | 30.19 | 30.35 | 29.45 | 1317300 |
| 1712006940 | 30.37 | -0.53 | -1.72 | 31 | 31.25 | 30.25 | 1218900 |
| 1711661400 | 30.9 | 1.05 | 3.52 | 29.96 | 31.14 | 29.4 | 2230600 |
| 1711574940 | 29.85 | 0.29 | 0.98 | 29.85 | 30.48 | 29.68 | 2484200 |
| 1711488540 | 29.56 | 1.39 | 4.93 | 28.65 | 29.85 | 28.4 | 4463300 |
| 1711402140 | 28.17 | -0.26 | -0.91 | 28.6 | 28.6 | 28 | 900700 |
| 1711143000 | 28.43 | -0.32 | -1.11 | 28.86 | 28.89 | 28 | 2087600 |
| 1711056600 | 28.75 | 0.55 | 1.95 | 28.34 | 28.89 | 27.79 | 1820600 |
| 1710970200 | 28.2 | 0.01 | 0.04 | 28.22 | 28.34 | 27.28 | 1251400 |
| 1710883740 | 28.19 | 0.89 | 3.26 | 27.55 | 28.43 | 27.22 | 1436700 |
| 1710797400 | 27.3 | 0 | 0.00 | 27.69 | 27.72 | 27.16 | 592500 |
| 1710538200 | 27.3 | -0.41 | -1.48 | 27.75 | 27.99 | 27.28 | 1349400 |
| 1710451740 | 27.71 | 1.18 | 4.45 | 26.43 | 27.8 | 26.43 | 1710700 |
| 1710365400 | 26.53 | -0.52 | -1.92 | 26.93 | 26.97 | 26.31 | 1558300 |
| 1710278940 | 27.05 | -0.33 | -1.21 | 27.47 | 27.59 | 26.86 | 1622800 |
| 1710192600 | 27.38 | -0.29 | -1.05 | 27.58 | 28.16 | 27.26 | 1144200 |
| 1709933400 | 27.67 | 0.79 | 2.94 | 26.55 | 27.97 | 26.51 | 1912200 |
| 1709847000 | 26.88 | 0.08 | 0.30 | 26.81 | 27.36 | 26.7 | 926600 |
| 1709760540 | 26.8 | 0 | 0.00 | 26.9 | 27.13 | 26.57 | 1237000 |
| 1709674200 | 26.8 | -0.02 | -0.07 | 26.9 | 27.04 | 26.6 | 1336800 |
| 1709587740 | 26.82 | -0.19 | -0.70 | 26.96 | 27.28 | 26.55 | 1797100 |
| 1709328600 | 27.01 | -1.29 | -4.56 | 28.19 | 28.32 | 27.01 | 4668700 |
| 1709242200 | 28.3 | -0.24 | -0.84 | 28.36 | 28.53 | 27.97 | 1335200 |
| 1709155800 | 28.54 | 0.45 | 1.60 | 28.54 | 28.81 | 28.31 | 2235200 |
| 1709069400 | 28.09 | 0.81 | 2.97 | 27.85 | 28.55 | 27.85 | 2007800 |
| 1708983000 | 27.28 | 0.43 | 1.60 | 26.9 | 27.94 | 26.77 | 1703200 |
| 1708723800 | 26.85 | 0 | 0.00 | 27.07 | 27.12 | 26.7 | 1456700 |
| 1708637400 | 26.85 | -0.13 | -0.48 | 27.08 | 27.2 | 26.62 | 1839900 |
| 1708550940 | 26.98 | 0.71 | 2.70 | 26.15 | 27.14 | 26.15 | 2295100 |
| 1708464600 | 26.27 | 0.47 | 1.82 | 25.68 | 26.27 | 25.57 | 1736000 |
| 1708378200 | 25.8 | -0.1 | -0.39 | 25.85 | 25.96 | 25.43 | 1513800 |
| 1708119000 | 25.9 | -0.22 | -0.84 | 26.12 | 26.35 | 25.71 | 2554700 |
| 1708032600 | 26.12 | 0.09 | 0.35 | 26.05 | 26.87 | 25.94 | 5646200 |
| 1707946200 | 26.03 | -0.61 | -2.29 | 26.56 | 26.7 | 25.81 | 5119500 |
| 1707514200 | 26.64 | -0.75 | -2.74 | 27.1 | 28.35 | 26.06 | 7442600 |
| 1707427800 | 27.39 | -0.98 | -3.45 | 28.37 | 28.37 | 27.37 | 1849400 |
| 1707341400 | 28.37 | 0.42 | 1.50 | 28.1 | 28.91 | 27.93 | 2251900 |
| 1707255000 | 27.95 | 0.86 | 3.17 | 27.09 | 28.12 | 27.02 | 2073800 |
| 1707168600 | 27.09 | -0.07 | -0.26 | 27.17 | 27.53 | 26.76 | 2771800 |
| 1706909400 | 27.16 | -0.51 | -1.84 | 27.68 | 27.77 | 26.96 | 1264600 |
| 1706822940 | 27.67 | -0.52 | -1.84 | 28.2 | 28.36 | 27.57 | 1623100 |
| 1706736600 | 28.19 | -0.08 | -0.28 | 28.41 | 28.69 | 28.04 | 1761800 |
| 1706650200 | 28.27 | -0.34 | -1.19 | 28.62 | 28.78 | 28.2 | 1377100 |
| 1706563800 | 28.61 | 0.41 | 1.45 | 28.05 | 29.11 | 28 | 2279400 |
| 1706304600 | 28.2 | -0.56 | -1.95 | 28.93 | 28.97 | 28.13 | 2595600 |
| 1706218200 | 28.76 | 0.11 | 0.38 | 28.64 | 28.99 | 28.48 | 1546300 |
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
