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 | -1.7996 | -6.69743208039 | 26.87 | 27.77 | 24.64 | 279574 | 26.73882914 | CS |
| 4 | -5.7796 | -18.7345218801 | 30.85 | 31.23 | 24.61 | 347110 | 27.39886648 | CS |
| 12 | -7.2896 | -22.5265760198 | 32.36 | 35.56 | 24.61 | 323432 | 29.71831318 | CS |
| 26 | -7.0296 | -21.8990654206 | 32.1 | 36.48 | 24.61 | 281647 | 30.34685953 | CS |
| 52 | -13.3596 | -34.7634660422 | 38.43 | 42.7 | 24.61 | 292009 | 32.78031488 | CS |
| 156 | -10.6496 | -29.8141097424 | 35.72 | 46.43 | 21.035 | 229971 | 32.11303205 | CS |
| 260 | 5.0504 | 25.2267732268 | 20.02 | 63.42 | 15.3201 | 257156 | 34.5959522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 25.35 | -2.03 | -7.41 | 27.29 | 27.37 | 25.01 | 215219 |
| 1742942100 | 27.38 | 0.21 | 0.77 | 27.17 | 27.77 | 26.93 | 244622 |
| 1742855700 | 27.17 | 0.56 | 2.10 | 27.32 | 27.7 | 27.03 | 200657 |
| 1742596500 | 26.61 | -0.67 | -2.46 | 26.33 | 27.0415 | 26.26 | 455206 |
| 1742510100 | 27.28 | -0.09 | -0.33 | 26.87 | 27.46 | 26.66 | 224680 |
| 1742423700 | 27.37 | 0.45 | 1.67 | 26.79 | 27.95 | 26.5654 | 203745 |
| 1742337300 | 26.92 | -0.44 | -1.61 | 26.95 | 27.4 | 26.59 | 248591 |
| 1742250900 | 27.36 | 0.6 | 2.24 | 26.9 | 27.6 | 26.66 | 255096 |
| 1741991700 | 26.76 | 1.13 | 4.41 | 26.05 | 27.24 | 26.05 | 265459 |
| 1741905300 | 25.63 | 0.46 | 1.83 | 25.09 | 26.1 | 25.09 | 268661 |
| 1741818900 | 25.17 | 0.4 | 1.61 | 25.25 | 25.825 | 25 | 382079 |
| 1741732500 | 24.77 | -1.43 | -5.46 | 25.3082 | 25.755 | 24.61 | 332899 |
| 1741646100 | 26.2 | -3.05 | -10.43 | 28.19 | 28.43 | 26.03 | 466386 |
| 1741390500 | 29.25 | 1.34 | 4.80 | 28.215 | 29.3 | 26.82 | 488149 |
| 1741304100 | 27.91 | -0.89 | -3.09 | 27.92 | 28.36 | 27.415 | 267577 |
| 1741217700 | 28.8 | 0.58 | 2.06 | 28.2 | 28.84 | 27.17 | 443475 |
| 1741131300 | 28.22 | 0.14 | 0.50 | 27.8791 | 29.12 | 27.5 | 590790 |
| 1741044900 | 28.08 | -1.21 | -4.13 | 29.69 | 30.16 | 27.98 | 524801 |
| 1740785700 | 29.29 | -0.15 | -0.51 | 29.095 | 29.805 | 28.34 | 401227 |
| 1740699300 | 29.44 | -1.54 | -4.97 | 30.85 | 31.23 | 29.42 | 353822 |
| 1740612900 | 30.98 | 0.93 | 3.09 | 30.4 | 31.27 | 30.01 | 382208 |
| 1740526500 | 30.05 | -2.36 | -7.28 | 31.69 | 31.69 | 29.775 | 543935 |
| 1740440100 | 32.409999 | -1.11 | -3.31 | 33.549999 | 33.549999 | 32.35 | 323517 |
| 1740180900 | 33.52 | -0.99 | -2.87 | 34.98 | 35.34 | 33.45 | 222644 |
| 1740094500 | 34.51 | -0.57 | -1.62 | 35.56 | 35.56 | 33.93 | 218731 |
| 1740008100 | 35.08 | 1.49 | 4.44 | 33.56 | 35.17 | 33.33 | 328302 |
| 1739921700 | 33.59 | 2.07 | 6.57 | 31.84 | 33.67 | 31.63 | 363205 |
| 1739576100 | 31.52 | -1.39 | -4.21 | 32.545 | 32.705 | 31.325 | 340913 |
| 1739489700 | 32.905 | 0.91 | 2.83 | 32.1 | 32.939999 | 31.775 | 294758 |
| 1739403300 | 32 | -0.75 | -2.29 | 32.265 | 32.39 | 31.17 | 500082 |
| 1739316900 | 32.75 | -1.31 | -3.85 | 33.65 | 34.21 | 32.59 | 333138 |
| 1739230500 | 34.06 | 1.66 | 5.12 | 32.4 | 34.28 | 32.38 | 405164 |
| 1738971300 | 32.4 | -0.1 | -0.31 | 32.78 | 32.95 | 31.935 | 408465 |
| 1738884900 | 32.5 | 0.23 | 0.70 | 31.89 | 32.59 | 30.897 | 492033 |
| 1738798500 | 32.275 | 4.07 | 14.41 | 30.12 | 32.36 | 29.935 | 706469 |
| 1738712100 | 28.21 | 1.19 | 4.40 | 26.98 | 28.285 | 26.98 | 314264 |
| 1738625700 | 27.02 | -0.44 | -1.60 | 26.5 | 27.48 | 26.19 | 321537 |
| 1738366500 | 27.46 | -0.23 | -0.83 | 27.64 | 28.48 | 27.25 | 309140 |
| 1738280100 | 27.69 | 0.49 | 1.80 | 27.89 | 28.625 | 27.42 | 238762 |
| 1738193700 | 27.2 | 0.28 | 1.04 | 27.3 | 27.64 | 26.8 | 318189 |
| 1738107300 | 26.92 | 0.11 | 0.41 | 26.77 | 27.613 | 26.48 | 274056 |
| 1738020900 | 26.81 | -2.48 | -8.47 | 28.43 | 28.57 | 25.95 | 404248 |
| 1737761700 | 29.29 | -0.67 | -2.24 | 29.44 | 29.7589 | 28.88 | 240749 |
| 1737675300 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737588900 | 29.96 | -0.68 | -2.22 | 30.73 | 31.56 | 29.79 | 286274 |
| 1737502500 | 30.64 | -0.2 | -0.65 | 30.92 | 31.22 | 30.48 | 180261 |
| 1737156900 | 30.84 | -1.11 | -3.47 | 32.36 | 32.36 | 30.68 | 234328 |
| 1737070500 | 31.95 | 1.33 | 4.34 | 31.7 | 33.229999 | 31.01 | 216832 |
| 1736984100 | 30.62 | -0.38 | -1.23 | 31.98 | 32.479999 | 30.43 | 340343 |
| 1736897700 | 31 | 0.44 | 1.44 | 30.75 | 31.02 | 30.035 | 189300 |
| 1736811300 | 30.56 | -1.44 | -4.50 | 30 | 31.14 | 29.635 | 328065 |
| 1736552100 | 32 | -0.68 | -2.08 | 31.87 | 32.13 | 31.29 | 116856 |
| 1736379300 | 32.68 | -0.56 | -1.68 | 32.54 | 32.75 | 32.06 | 107372 |
| 1736292900 | 33.24 | -0.47 | -1.39 | 33.865 | 34.29 | 33.08 | 144579 |
| 1736206500 | 33.71 | 0.84 | 2.56 | 33.94 | 34.54 | 33.49 | 196363 |
| 1735947300 | 32.869999 | 0.58 | 1.80 | 32.369999 | 32.9699 | 31.835 | 254890 |
| 1735860900 | 32.29 | 0.07 | 0.22 | 32.65 | 33.5 | 31.93 | 186472 |
| 1735688100 | 32.22 | 1.22 | 3.94 | 31 | 32.29 | 31 | 290466 |
| 1735601700 | 31 | -0.37 | -1.18 | 30.95 | 31.29 | 30.37 | 139266 |
| 1735342500 | 31.37 | -0.52 | -1.63 | 31.545 | 31.58 | 30.615 | 126703 |
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
