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 | -1.6441 | -5.48033333333 | 30 | 31.3981 | 28.35 | 10642 | 30.195998 | SP |
| 4 | 0.4359 | 1.56124641834 | 27.92 | 31.3981 | 25.6417 | 9431 | 28.49290609 | SP |
| 12 | 2.7659 | 10.8085189527 | 25.59 | 31.3981 | 22.9401 | 9199 | 27.05525698 | SP |
| 26 | 2.9259 | 11.5057019269 | 25.43 | 31.3981 | 22.08 | 11250 | 26.26167993 | SP |
| 52 | 7.9959 | 39.2725933202 | 20.36 | 31.3981 | 19.3829 | 10732 | 25.04131438 | SP |
| 156 | -7.5141 | -20.9481460831 | 35.87 | 35.87 | 16.47 | 8980 | 24.57934766 | SP |
| 260 | -72.1441 | -71.7851741294 | 100.5 | 168.428 | 16.47 | 6942 | 33.51614531 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 28.3559 | -0.54 | -1.88 | 29.52 | 29.52 | 28.15 | 7567 |
| 1731627000 | 28.9002 | -0.78 | -2.62 | 29.58 | 29.58 | 28.78 | 11288 |
| 1731540600 | 29.6783 | -0.46 | -1.54 | 30.37 | 30.7 | 29.6783 | 4139 |
| 1731454200 | 30.1428 | -1 | -3.21 | 31.19 | 31.2399 | 30.11 | 9535 |
| 1731367800 | 31.1433 | 0.93 | 3.09 | 31.05 | 31.3981 | 30.9 | 18075 |
| 1731108600 | 30.211 | 0.01 | 0.04 | 30 | 30.41 | 29.845 | 10337 |
| 1731022200 | 30.2 | -0.16 | -0.53 | 29.94 | 30.36 | 29.83 | 11849 |
| 1730935800 | 30.3606 | 3.35 | 12.39 | 28.95 | 30.367 | 28.95 | 35872 |
| 1730849400 | 27.0137 | 1.04 | 4.02 | 25.81 | 27.05 | 25.81 | 5348 |
| 1730763000 | 25.97 | 0.24 | 0.92 | 25.82 | 26.32 | 25.82 | 4991 |
| 1730500200 | 25.7323 | 0.09 | 0.35 | 26.09 | 26.16 | 25.65 | 3549 |
| 1730413800 | 25.6417 | -0.78 | -2.96 | 26.63 | 26.63 | 25.6417 | 9703 |
| 1730327400 | 26.4249 | 0.03 | 0.13 | 26.17 | 27 | 26.17 | 2518 |
| 1730241000 | 26.3913 | -0.28 | -1.04 | 26.51 | 26.51 | 25.9704 | 3349 |
| 1730154600 | 26.67 | 0.78 | 3.01 | 26.4 | 26.75 | 26.4 | 3760 |
| 1729895400 | 25.89 | -0.21 | -0.82 | 26.56 | 26.56 | 25.771 | 2197 |
| 1729809000 | 26.1044 | 0.1 | 0.40 | 26.01 | 26.12 | 25.75 | 11799 |
| 1729722600 | 26 | -0.33 | -1.25 | 25.95 | 26.1501 | 25.8 | 4017 |
| 1729636200 | 26.33 | -0.24 | -0.90 | 26.31 | 26.41 | 26.25 | 6084 |
| 1729549800 | 26.57 | -1.04 | -3.77 | 27.44 | 27.44 | 26.57 | 23851 |
| 1729290600 | 27.61 | -0.19 | -0.68 | 27.92 | 27.92 | 27.5569 | 9644 |
| 1729204200 | 27.8 | -0.09 | -0.32 | 27.7 | 27.8 | 27.56 | 8379 |
| 1729117800 | 27.89 | 0.78 | 2.89 | 27.33 | 27.985 | 27.33 | 9618 |
| 1729031400 | 27.1071 | 0.1 | 0.36 | 27.25 | 27.6299 | 27.0746 | 5019 |
| 1728945000 | 27.01 | 0.29 | 1.09 | 26.96 | 27.06 | 26.69 | 7786 |
| 1728685800 | 26.7177 | 0.96 | 3.72 | 25.64 | 26.74 | 25.64 | 3436 |
| 1728599400 | 25.76 | -0.35 | -1.34 | 25.53 | 25.7931 | 25.44 | 3280 |
| 1728513000 | 26.11 | 0.16 | 0.62 | 25.95 | 26.47 | 25.95 | 3270 |
| 1728426600 | 25.95 | -0.05 | -0.19 | 26.36 | 26.36 | 25.7 | 8556 |
| 1728340200 | 26 | -0.54 | -2.03 | 26.66 | 26.66 | 25.8653 | 6714 |
| 1728081000 | 26.54 | 0.78 | 3.03 | 26.28 | 26.56 | 26.2102 | 2559 |
| 1727994600 | 25.76 | -0.37 | -1.42 | 26.2 | 26.2 | 25.6101 | 4233 |
| 1727908200 | 26.13 | -0.26 | -1.00 | 26.57 | 26.57 | 26.13 | 3879 |
| 1727821800 | 26.3933 | -0.81 | -2.97 | 27.18 | 27.18 | 26.2424 | 7747 |
| 1727735400 | 27.2 | 0.25 | 0.93 | 27.02 | 27.21 | 26.8246 | 5008 |
| 1727476200 | 26.95 | 0.31 | 1.18 | 26.99 | 27.368 | 26.92 | 6916 |
| 1727389800 | 26.6351 | 0.46 | 1.74 | 26.84 | 26.84 | 26.6351 | 5126 |
| 1727303400 | 26.18 | -0.8 | -2.97 | 26.73 | 26.925 | 26.18 | 6113 |
| 1727217000 | 26.98 | -0.05 | -0.17 | 27.04 | 27.2827 | 26.89 | 22321 |
| 1727130600 | 27.0265 | -0.01 | -0.05 | 26.99 | 27.3 | 26.8 | 9456 |
| 1726871400 | 27.04 | -0.49 | -1.79 | 27.56 | 27.56 | 26.94 | 6168 |
| 1726785000 | 27.5333 | 1.06 | 4.02 | 27.99 | 27.99 | 27 | 18608 |
| 1726698600 | 26.47 | 0.04 | 0.15 | 26.41 | 27.7085 | 26.35 | 41744 |
| 1726612200 | 26.43 | 0.42 | 1.61 | 26.18 | 26.9747 | 26.18 | 10624 |
| 1726525800 | 26.01 | 0.19 | 0.74 | 26.23 | 26.23 | 25.865 | 4071 |
| 1726266600 | 25.82 | 1.23 | 5.00 | 25.24 | 25.8682 | 25.05 | 16254 |
| 1726180200 | 24.59 | 0.57 | 2.37 | 24.305 | 24.8683 | 24.2582 | 7651 |
| 1726093800 | 24.02 | 0.1 | 0.42 | 23.34 | 24.02 | 22.9401 | 6413 |
| 1726007400 | 23.92 | -0.16 | -0.66 | 24.0113 | 24.05 | 23.54 | 3838 |
| 1725921000 | 24.08 | -0.1 | -0.41 | 24.32 | 24.3901 | 24.025 | 5307 |
| 1725661800 | 24.18 | -0.86 | -3.43 | 24.92 | 25.29 | 24.15 | 13827 |
| 1725575400 | 25.04 | -0.27 | -1.07 | 25.53 | 25.53 | 24.9802 | 7757 |
| 1725489000 | 25.31 | -0.11 | -0.43 | 25.11 | 25.565 | 25 | 15708 |
| 1725402600 | 25.42 | -1.59 | -5.89 | 26.84 | 26.84 | 25.3302 | 20308 |
| 1725057000 | 27.01 | 0.19 | 0.71 | 27.06 | 27.06 | 26.52 | 8691 |
| 1724970600 | 26.82 | 0.27 | 1.02 | 26.49 | 27.2 | 26.49 | 14133 |
| 1724884200 | 26.55 | -0.07 | -0.26 | 26.48 | 26.72 | 26.25 | 5159 |
| 1724797800 | 26.62 | -0.41 | -1.52 | 26.79 | 26.79 | 26.47 | 6990 |
| 1724711400 | 27.03 | 0.03 | 0.09 | 27.555 | 27.56 | 26.98 | 10975 |
| 1724452200 | 27.0044 | 1.56 | 6.13 | 25.59 | 27.0044 | 25.59 | 4312 |
| 1724365800 | 25.4454 | -0.47 | -1.80 | 25.67 | 26.0119 | 25.4454 | 3238 |
| 1724279400 | 25.9116 | 0.55 | 2.18 | 25.4 | 25.9116 | 25.4 | 6068 |
| 1724193000 | 25.36 | -0.55 | -2.12 | 25.71 | 26.02 | 25.36 | 6037 |
| 1724106600 | 25.9085 | 0.45 | 1.76 | 25.4 | 25.9085 | 25.4 | 13377 |
| 1723847400 | 25.46 | 0.14 | 0.54 | 25.28 | 25.6 | 25.28 | 2101 |
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
