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 | -0.88 | -3.05237599723 | 28.83 | 31.37 | 27.35 | 359553 | 30.04645083 | CS |
| 4 | -3.52 | -11.1852557992 | 31.47 | 31.47 | 26.66 | 236426 | 29.56563412 | CS |
| 12 | -3.35 | -10.7028753994 | 31.3 | 32.99 | 26.66 | 220545 | 30.16112681 | CS |
| 26 | 9.65 | 52.7322404372 | 18.3 | 32.99 | 17.701 | 235405 | 27.16600102 | CS |
| 52 | 12.6 | 82.0846905537 | 15.35 | 32.99 | 14.94 | 214959 | 22.78230965 | CS |
| 156 | -40.45 | -59.1374269006 | 68.4 | 68.4 | 13.38 | 304257 | 23.08465393 | CS |
| 260 | -40.25 | -59.0175953079 | 68.2 | 68.44 | 13.38 | 236892 | 33.47730589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 28.49 | -1.25 | -4.20 | 29.34 | 29.555 | 28.48 | 196142 |
| 1741218000 | 29.74 | -0.41 | -1.36 | 29.95 | 30.135 | 29.24 | 410565 |
| 1741131600 | 30.15 | 0.15 | 0.50 | 29.89 | 30.6 | 29.08 | 413705 |
| 1741045200 | 30 | -0.68 | -2.22 | 30.7 | 30.77 | 29.59 | 261964 |
| 1740786000 | 30.68 | 1.28 | 4.35 | 29.42 | 31.37 | 29.42 | 433686 |
| 1740699600 | 29.4 | 1.38 | 4.93 | 28.83 | 30.675 | 28.45 | 277846 |
| 1740613200 | 28.02 | 0.1 | 0.36 | 28.2 | 28.225 | 27.42 | 187658 |
| 1740526800 | 27.92 | -0.19 | -0.68 | 28.23 | 28.23 | 26.66 | 320083 |
| 1740440400 | 28.11 | -0.24 | -0.85 | 28.35 | 28.35 | 27.62 | 195693 |
| 1740181200 | 28.35 | -1.1 | -3.74 | 29.69 | 29.69 | 27.97 | 242207 |
| 1740094800 | 29.45 | -0.32 | -1.07 | 29.63 | 29.6598 | 28.75 | 157725 |
| 1740008400 | 29.77 | 0.34 | 1.16 | 29.43 | 29.9999 | 29.375 | 131792 |
| 1739922000 | 29.43 | 0.31 | 1.06 | 28.61 | 29.77 | 28.61 | 187658 |
| 1739576400 | 29.12 | -0.67 | -2.25 | 29.76 | 29.825 | 28.95 | 166386 |
| 1739490000 | 29.79 | 0.14 | 0.47 | 29.9 | 29.925 | 29.37 | 146652 |
| 1739403600 | 29.65 | -0.87 | -2.85 | 30.18 | 30.5 | 29.53 | 150672 |
| 1739317200 | 30.52 | -0.36 | -1.17 | 31.18 | 31.18 | 30.1213 | 151287 |
| 1739230800 | 30.88 | 0.63 | 2.08 | 30.32 | 31.254 | 30.23 | 150613 |
| 1738971600 | 30.25 | 0.33 | 1.10 | 30.01 | 30.41 | 29.905 | 167761 |
| 1738885200 | 29.92 | -1.27 | -4.07 | 31.47 | 31.47 | 29.36 | 338132 |
| 1738798800 | 31.19 | 0.41 | 1.33 | 31 | 31.32 | 30.79 | 107312 |
| 1738712400 | 30.78 | 0.48 | 1.58 | 30.14 | 30.87 | 30.12 | 176325 |
| 1738626000 | 30.3 | 0.43 | 1.44 | 29.48 | 30.3 | 28.85 | 156355 |
| 1738366800 | 29.87 | -1.08 | -3.49 | 30.155 | 30.26 | 29.3109 | 282333 |
| 1738280400 | 30.95 | 0.25 | 0.81 | 30.74 | 31.37 | 30.64 | 111424 |
| 1738194000 | 30.7 | 0.4 | 1.32 | 29.79 | 30.88 | 29.79 | 106249 |
| 1738107600 | 30.3 | 0.75 | 2.54 | 29.57 | 30.38 | 29.3 | 134683 |
| 1738021200 | 29.55 | -1.51 | -4.86 | 30.74 | 30.74 | 29.15 | 293954 |
| 1737762000 | 31.06 | -0.01 | -0.03 | 31.19 | 31.53 | 30.71 | 263939 |
| 1737675600 | 31.07 | 0 | 0.00 | 31.07 | 31.07 | 31.07 | 0 |
| 1737589200 | 31.07 | -1.31 | -4.05 | 32.42 | 32.52 | 31.03 | 167848 |
| 1737502800 | 32.38 | 0.05 | 0.15 | 32.58 | 32.99 | 32.009999 | 247953 |
| 1737157200 | 32.33 | 0.3 | 0.94 | 32.17 | 32.47 | 31.69 | 158049 |
| 1737070800 | 32.03 | 0.1 | 0.31 | 31.7 | 32.229999 | 31.1 | 222873 |
| 1736984400 | 31.93 | 0.96 | 3.10 | 31.37 | 31.93 | 30.96 | 163638 |
| 1736898000 | 30.97 | 1.07 | 3.58 | 29.87 | 31.38 | 29.61 | 182849 |
| 1736811600 | 29.9 | 0.17 | 0.57 | 30.49 | 30.49 | 29.585 | 191186 |
| 1736552400 | 29.73 | 0.25 | 0.85 | 29.62 | 30 | 29.325 | 238954 |
| 1736379600 | 29.48 | -0.12 | -0.41 | 29.41 | 29.61 | 28.35 | 239225 |
| 1736293200 | 29.6 | -2.1 | -6.62 | 30.82 | 31.01 | 27.3834 | 519292 |
| 1736206800 | 31.7 | 0.07 | 0.22 | 31.69 | 32.2593 | 31.41 | 184869 |
| 1735947600 | 31.63 | 0.19 | 0.60 | 31.73 | 31.8953 | 31.44 | 116728 |
| 1735861200 | 31.44 | 1.19 | 3.93 | 30.58 | 31.45 | 30.33 | 203969 |
| 1735688400 | 30.25 | 0.12 | 0.40 | 30.25 | 30.72 | 30.12 | 323068 |
| 1735602000 | 30.13 | -0.05 | -0.17 | 30.08 | 30.58 | 29.81 | 161653 |
| 1735342800 | 30.18 | -0.27 | -0.89 | 30.41 | 30.51 | 29.53 | 204713 |
| 1735256400 | 30.45 | -0.1 | -0.33 | 30.55 | 30.6 | 29.87 | 164482 |
| 1735077840 | 30.55 | 0.5 | 1.66 | 30.29 | 30.73 | 30.08 | 104712 |
| 1734997200 | 30.05 | 0.28 | 0.94 | 29.75 | 30.36 | 29.43 | 168402 |
| 1734738000 | 29.77 | 0.75 | 2.58 | 28.61 | 30.28 | 28.5 | 259968 |
| 1734651600 | 29.02 | 0.04 | 0.14 | 29.56 | 29.77 | 28.64 | 187185 |
| 1734565200 | 28.98 | -1.79 | -5.82 | 30.9 | 31.025 | 28.68 | 352189 |
| 1734478800 | 30.77 | 0.22 | 0.72 | 30.16 | 31.02 | 30.05 | 247367 |
| 1734392400 | 30.55 | -1.29 | -4.05 | 31.65 | 31.93 | 30.54 | 316984 |
| 1734133200 | 31.84 | 0.41 | 1.30 | 31.49 | 32.25 | 31.42 | 162228 |
| 1734046800 | 31.43 | 0.04 | 0.13 | 31.3 | 31.945 | 31.155 | 294376 |
| 1733960400 | 31.39 | 0.55 | 1.78 | 30.95 | 31.61 | 30.64 | 234095 |
| 1733874000 | 30.84 | 0.75 | 2.49 | 30.02 | 31.2 | 30.02 | 177907 |
| 1733787600 | 30.09 | -1.21 | -3.87 | 31.03 | 31.5 | 30.02 | 361583 |
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
