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 | -0.76 | -2.7676620539 | 27.46 | 27.74 | 26.33 | 3804560 | 26.72648543 | CS |
| 4 | -1.4 | -4.98220640569 | 28.1 | 29.17 | 26.33 | 3940474 | 27.68111081 | CS |
| 12 | -1.25 | -4.47227191413 | 27.95 | 31.28 | 26.33 | 5215333 | 28.81619304 | CS |
| 26 | 6.89 | 34.7804139324 | 19.81 | 31.28 | 19.57 | 5795560 | 26.32735227 | CS |
| 52 | 12.17 | 83.7577426015 | 14.53 | 31.28 | 13.99 | 6010932 | 21.88078654 | CS |
| 156 | 5.72 | 27.2640610105 | 20.98 | 31.28 | 11.33 | 6809708 | 16.62515695 | CS |
| 260 | 4.06 | 17.9328621908 | 22.64 | 31.28 | 10.11 | 6994295 | 17.72528082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 26.55 | -0.11 | -0.41 | 26.79 | 26.94 | 26.33 | 3280300 |
| 1713389400 | 26.66 | 0 | 0.00 | 26.87 | 26.92 | 26.52 | 3032900 |
| 1713302940 | 26.66 | -0.13 | -0.49 | 26.48 | 27.21 | 26.41 | 4704800 |
| 1713216600 | 26.79 | -0.13 | -0.48 | 26.9 | 27.16 | 26.65 | 3505200 |
| 1712957400 | 26.92 | -0.91 | -3.27 | 27.46 | 27.74 | 26.77 | 4499600 |
| 1712870940 | 27.83 | 0.21 | 0.76 | 27.45 | 27.92 | 27.42 | 2639900 |
| 1712784540 | 27.62 | -1.05 | -3.66 | 28.37 | 28.67 | 27.5 | 5270800 |
| 1712698140 | 28.67 | 0.18 | 0.63 | 28.78 | 28.78 | 28.33 | 2285000 |
| 1712611740 | 28.49 | 0.58 | 2.08 | 27.84 | 28.66 | 27.68 | 2676900 |
| 1712352600 | 27.91 | -0.2 | -0.71 | 28.17 | 28.3 | 27.72 | 3251000 |
| 1712266140 | 28.11 | 0.01 | 0.04 | 28.26 | 29.17 | 28.09 | 5202800 |
| 1712179740 | 28.1 | 0.04 | 0.14 | 28.06 | 28.28 | 27.46 | 4789900 |
| 1712093400 | 28.06 | 0.14 | 0.50 | 27.62 | 28.29 | 27.07 | 9615200 |
| 1712006940 | 27.92 | -0.53 | -1.86 | 28.21 | 28.64 | 27.92 | 2427900 |
| 1711661400 | 28.45 | 0.29 | 1.03 | 28.15 | 28.67 | 28.15 | 3752700 |
| 1711574940 | 28.16 | 0.77 | 2.81 | 27.6 | 28.24 | 27.4 | 2859100 |
| 1711488540 | 27.39 | -0.43 | -1.55 | 27.86 | 27.94 | 27.39 | 2897300 |
| 1711402140 | 27.82 | 0.02 | 0.07 | 27.8 | 28.08 | 27.63 | 3764400 |
| 1711143000 | 27.8 | -0.57 | -2.01 | 28.1 | 28.27 | 27.76 | 4413300 |
| 1711056600 | 28.37 | -0.35 | -1.22 | 28.57 | 28.8 | 28.26 | 2547500 |
| 1710970200 | 28.72 | 0.31 | 1.09 | 28.28 | 28.72 | 28.1 | 3938200 |
| 1710883740 | 28.41 | 0.16 | 0.57 | 28.28 | 28.64 | 28.21 | 2740900 |
| 1710797400 | 28.25 | -0.22 | -0.77 | 28.5 | 28.64 | 27.97 | 2680300 |
| 1710538200 | 28.47 | -0.32 | -1.11 | 28.45 | 28.9 | 28.38 | 7292400 |
| 1710451740 | 28.79 | 0.3 | 1.05 | 28.42 | 28.89 | 28.34 | 3216400 |
| 1710365400 | 28.49 | 0.04 | 0.14 | 28.56 | 28.81 | 28.29 | 3153100 |
| 1710278940 | 28.45 | 0.03 | 0.11 | 28.67 | 28.79 | 28.19 | 2993400 |
| 1710192600 | 28.42 | -0.44 | -1.52 | 28.57 | 28.91 | 28.28 | 3693400 |
| 1709933400 | 28.86 | -0.14 | -0.48 | 28.3 | 29.05 | 28.3 | 3885700 |
| 1709847000 | 29 | -0.12 | -0.41 | 29.08 | 29.38 | 28.74 | 11884800 |
| 1709760540 | 29.12 | 0.12 | 0.41 | 29.04 | 29.35 | 28.85 | 7563700 |
| 1709674200 | 29 | -0.2 | -0.68 | 29.23 | 29.31 | 28.26 | 20222200 |
| 1709587740 | 29.2 | -0.21 | -0.71 | 29.5 | 29.67 | 29.12 | 4928000 |
| 1709328600 | 29.41 | 0.05 | 0.17 | 29.28 | 29.5 | 28.99 | 5358000 |
| 1709242200 | 29.36 | -1.18 | -3.86 | 30.69 | 30.93 | 28.69 | 19575300 |
| 1709155800 | 30.54 | -0.31 | -1.00 | 30.71 | 31.05 | 30.36 | 6569400 |
| 1709069400 | 30.85 | -0.02 | -0.06 | 30.92 | 31.24 | 30.78 | 5671000 |
| 1708983000 | 30.87 | 0.36 | 1.18 | 30.4 | 30.87 | 30.4 | 3410300 |
| 1708723800 | 30.51 | -0.46 | -1.49 | 31.1 | 31.1 | 30.4 | 4783300 |
| 1708637400 | 30.97 | -0.11 | -0.35 | 31.28 | 31.28 | 30.5 | 7038400 |
| 1708550940 | 31.08 | 0.55 | 1.80 | 30.43 | 31.09 | 30.23 | 8730100 |
| 1708464600 | 30.53 | 0.71 | 2.38 | 29.82 | 30.53 | 29.61 | 7712000 |
| 1708378200 | 29.82 | -0.01 | -0.03 | 29.9 | 29.91 | 29.39 | 2216300 |
| 1708119000 | 29.83 | 0.37 | 1.26 | 29.61 | 30 | 29.22 | 4431000 |
| 1708032600 | 29.46 | 0.22 | 0.75 | 29.41 | 29.62 | 28.89 | 3584700 |
| 1707946200 | 29.24 | -0.39 | -1.32 | 29.49 | 29.58 | 29.01 | 2985200 |
| 1707514200 | 29.63 | 0.52 | 1.79 | 29 | 29.89 | 29 | 4692600 |
| 1707427800 | 29.11 | 0.16 | 0.55 | 28.84 | 29.11 | 28.38 | 5468900 |
| 1707341400 | 28.95 | 0.6 | 2.12 | 28.6 | 29 | 28.37 | 6459000 |
| 1707255000 | 28.35 | 0.17 | 0.60 | 28.3 | 28.41 | 27.82 | 7622400 |
| 1707168600 | 28.18 | 0.54 | 1.95 | 27.64 | 28.25 | 27.49 | 4013500 |
| 1706909400 | 27.64 | -0.82 | -2.88 | 28.3 | 28.49 | 27.3 | 5734100 |
| 1706822940 | 28.46 | 0.29 | 1.03 | 28.25 | 28.53 | 28.11 | 4870500 |
| 1706736600 | 28.17 | 0.35 | 1.26 | 28.01 | 28.44 | 27.85 | 4774100 |
| 1706650200 | 27.82 | -0.11 | -0.39 | 27.85 | 27.9 | 27.62 | 9390100 |
| 1706563800 | 27.93 | -0.38 | -1.34 | 28.4 | 28.61 | 27.8 | 2873900 |
| 1706304600 | 28.31 | 0.36 | 1.29 | 27.95 | 28.39 | 27.84 | 3700900 |
| 1706218200 | 27.95 | 0.13 | 0.47 | 27.82 | 27.97 | 27.52 | 3488300 |
| 1706131800 | 27.82 | -0.13 | -0.47 | 27.94 | 27.99 | 27.47 | 5766400 |
| 1706045400 | 27.95 | 0.3 | 1.08 | 27.79 | 27.95 | 27.36 | 4045400 |
| 1705959000 | 27.65 | -0.01 | -0.04 | 27.65 | 27.8 | 27.35 | 3560200 |
| 1705699800 | 27.66 | 0.26 | 0.95 | 27.5 | 27.82 | 27.19 | 5904800 |
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
