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 | -1.1 | -4.17774401823 | 26.33 | 27.1 | 25.05 | 477115 | 25.98426031 | DR |
| 4 | -2.3 | -8.35452233927 | 27.53 | 28.19 | 25 | 575567 | 26.2610368 | DR |
| 12 | -4.58 | -15.3639718215 | 29.81 | 30.88 | 25 | 482847 | 27.43434152 | DR |
| 26 | -2.53 | -9.11383285303 | 27.76 | 34.7 | 21.89 | 516932 | 27.42289177 | DR |
| 52 | -0.27 | -1.05882352941 | 25.5 | 34.7 | 21.89 | 488880 | 27.07457088 | DR |
| 156 | -11.59 | -31.4774579033 | 36.82 | 40.89 | 20.49 | 553364 | 29.91450268 | DR |
| 260 | -62.77 | -71.3295454545 | 88 | 147.67 | 20.49 | 616026 | 49.7113277 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 25.36 | -0.44 | -1.71 | 25.35 | 25.76 | 25.21 | 339025 |
| 1736379600 | 25.8 | -0.52 | -1.98 | 26.3 | 26.3 | 25.67 | 497147 |
| 1736293200 | 26.32 | 0.1 | 0.38 | 26.185 | 27.1 | 26.185 | 532807 |
| 1736206800 | 26.22 | 0.03 | 0.11 | 26.37 | 26.57 | 26.03 | 531367 |
| 1735947600 | 26.19 | 0.42 | 1.63 | 26.04 | 26.33 | 25.96 | 370740 |
| 1735861200 | 25.77 | -0.18 | -0.69 | 25.88 | 26.125 | 25.45 | 471929 |
| 1735688400 | 25.95 | -0.22 | -0.84 | 25.01 | 26.14 | 25 | 675750 |
| 1735602000 | 26.17 | -0.57 | -2.13 | 26.6 | 26.66 | 25.93 | 609923 |
| 1735342800 | 26.74 | 0.2 | 0.75 | 26.535 | 26.99 | 26.485 | 416318 |
| 1735256400 | 26.54 | 0.09 | 0.34 | 26.46 | 26.645 | 26.2 | 391266 |
| 1735077840 | 26.45 | 0.07 | 0.27 | 26.63 | 27.22 | 26.36 | 532557 |
| 1734997200 | 26.38 | 0.02 | 0.08 | 26.18 | 26.55 | 25.71 | 791319 |
| 1734738000 | 26.36 | 0.31 | 1.19 | 25.745 | 26.83 | 25.56 | 1038048 |
| 1734651600 | 26.05 | 0.01 | 0.04 | 26.51 | 26.64 | 25.97 | 602592 |
| 1734565200 | 26.04 | -0.92 | -3.41 | 26.905 | 27.165 | 25.99 | 593902 |
| 1734478800 | 26.96 | 0.39 | 1.47 | 26.69 | 27.24 | 26.69 | 740307 |
| 1734392400 | 26.57 | -1.37 | -4.90 | 27.53 | 28.19 | 26.57 | 608451 |
| 1734133200 | 27.94 | -0.06 | -0.21 | 27.65 | 28.18 | 27.3 | 501611 |
| 1734046800 | 28 | 0.12 | 0.43 | 27.36 | 28.49 | 27.36 | 382803 |
| 1733960400 | 27.88 | -0.29 | -1.03 | 27.76 | 28.32 | 27.19 | 389887 |
| 1733874000 | 28.17 | -0.83 | -2.86 | 28.21 | 28.63 | 28.05 | 534452 |
| 1733787600 | 29 | 0.81 | 2.87 | 29.32 | 30.88 | 28.93 | 805823 |
| 1733528400 | 28.19 | 0.23 | 0.82 | 28.32 | 28.55 | 27.755 | 569406 |
| 1733442000 | 27.96 | -0.03 | -0.11 | 28.01 | 28.26 | 27.71 | 688656 |
| 1733355600 | 27.99 | -0.53 | -1.86 | 28.49 | 28.55 | 27.8 | 567045 |
| 1733269200 | 28.52 | 0.25 | 0.88 | 28.13 | 28.86 | 28.035 | 699246 |
| 1733182800 | 28.27 | 0.76 | 2.76 | 27.5 | 28.5 | 27.32 | 510078 |
| 1732917840 | 27.51 | 0.48 | 1.78 | 26.95 | 27.9 | 26.51 | 444204 |
| 1732750800 | 27.03 | -0.05 | -0.18 | 27.52 | 27.825 | 26.88 | 351978 |
| 1732664400 | 27.08 | -0.18 | -0.66 | 27.29 | 27.465 | 27.07 | 366761 |
| 1732578000 | 27.26 | -0.34 | -1.23 | 27.57 | 27.57 | 26.85 | 976833 |
| 1732318800 | 27.6 | -0.45 | -1.60 | 27.5988 | 27.85 | 27.415 | 336516 |
| 1732232400 | 28.05 | -0.48 | -1.68 | 28.08 | 28.29 | 27.83 | 400032 |
| 1732146000 | 28.53 | 1.28 | 4.70 | 27.44 | 28.61 | 27.43 | 505587 |
| 1732059600 | 27.25 | -0.69 | -2.47 | 27.84 | 28 | 27.24 | 304691 |
| 1731973200 | 27.94 | 0.34 | 1.23 | 27.71 | 28.3004 | 27.66 | 403374 |
| 1731714000 | 27.6 | 0.56 | 2.07 | 26.96 | 27.66 | 26.89 | 314216 |
| 1731627600 | 27.04 | 0.28 | 1.05 | 26.78 | 27.33 | 26.65 | 488957 |
| 1731541200 | 26.76 | -0.05 | -0.19 | 26.62 | 27.035 | 26.43 | 429256 |
| 1731454800 | 26.81 | -0.95 | -3.42 | 26.66 | 27.29 | 26.55 | 557060 |
| 1731368400 | 27.76 | -0.14 | -0.50 | 28.22 | 28.32 | 27.258341 | 412120 |
| 1731109200 | 27.9 | -0.95 | -3.29 | 28.26 | 28.26 | 27.28 | 473469 |
| 1731022800 | 28.85 | 0.83 | 2.96 | 28.55 | 29.28 | 27.77 | 405814 |
| 1730936400 | 28.02 | -0.77 | -2.67 | 27.24 | 28.95 | 27.04 | 564556 |
| 1730850000 | 28.79 | 0.47 | 1.66 | 28.855 | 29.31 | 28.27 | 285870 |
| 1730763600 | 28.32 | 0.39 | 1.40 | 28.08 | 28.505 | 27.98 | 239077 |
| 1730500800 | 27.93 | -0.17 | -0.60 | 28.02 | 28.53 | 27.8 | 296676 |
| 1730414400 | 28.1 | -0.9 | -3.10 | 28.81 | 28.98 | 28.01 | 505753 |
| 1730328000 | 29 | -0.26 | -0.89 | 28.88 | 29.31 | 28.6 | 297439 |
| 1730241600 | 29.26 | -0.36 | -1.22 | 29.73 | 29.82 | 29.18 | 315295 |
| 1730155200 | 29.62 | 0.87 | 3.03 | 28.92 | 29.94 | 28.92 | 239195 |
| 1729896000 | 28.75 | 0.1 | 0.35 | 28.99 | 29.22 | 28.58 | 268365 |
| 1729809600 | 28.65 | -0.48 | -1.65 | 28.85 | 28.9 | 28.11 | 427507 |
| 1729723200 | 29.13 | -1.36 | -4.46 | 30.47 | 30.69 | 29.11 | 295137 |
| 1729636800 | 30.49 | 0.41 | 1.36 | 30.56 | 30.755 | 30.26 | 310130 |
| 1729550400 | 30.08 | 0.09 | 0.30 | 29.81 | 30.19 | 29.64 | 293858 |
| 1729291200 | 29.99 | 0.27 | 0.91 | 30.55 | 31.24 | 29.87 | 507595 |
| 1729204800 | 29.72 | -1.49 | -4.77 | 30.95 | 30.95 | 29.58 | 858313 |
| 1729118400 | 31.21 | 0.07 | 0.22 | 31.31 | 31.69 | 30.95 | 342909 |
| 1729032000 | 31.14 | -1.23 | -3.80 | 31.58 | 31.705 | 30.76 | 734101 |
| 1728945600 | 32.369999 | -0.2 | -0.61 | 32.34 | 32.939999 | 32.27 | 389087 |
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
