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 | -0.52 | -2 | 26 | 26.18 | 24.55 | 4252750 | 25.71105743 | CS |
| 4 | -3.47 | -11.9861830743 | 28.95 | 29.79 | 24.55 | 1894178 | 26.39938904 | CS |
| 12 | -5.52 | -17.8064516129 | 31 | 34.38 | 24.55 | 1841209 | 29.50634873 | CS |
| 26 | -5.52 | -17.8064516129 | 31 | 34.38 | 24.55 | 1841209 | 29.50634873 | CS |
| 52 | -5.52 | -17.8064516129 | 31 | 34.38 | 24.55 | 1841209 | 29.50634873 | CS |
| 156 | -5.52 | -17.8064516129 | 31 | 34.38 | 24.55 | 1841209 | 29.50634873 | CS |
| 260 | -5.52 | -17.8064516129 | 31 | 34.38 | 24.55 | 1841209 | 29.50634873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.48 | 0.08 | 0.31 | 25.51 | 25.83 | 25.225 | 630692 |
| 1734997200 | 25.4 | -0.67 | -2.57 | 25.74 | 25.74 | 25.12 | 2729202 |
| 1734738000 | 26.07 | 1.06 | 4.24 | 25.12 | 26.18 | 24.96 | 12592148 |
| 1734651600 | 25.01 | 0.03 | 0.12 | 25.01 | 25.32 | 24.58 | 2368495 |
| 1734565200 | 24.98 | -0.45 | -1.77 | 25.33 | 25.73 | 24.55 | 2235547 |
| 1734478800 | 25.43 | -0.76 | -2.90 | 26 | 26.15 | 25.43 | 1338357 |
| 1734392400 | 26.19 | 0.09 | 0.34 | 26.2 | 26.87 | 25.9 | 1662698 |
| 1734133200 | 26.1 | 0.49 | 1.91 | 25.5 | 26.13 | 25.49 | 1328181 |
| 1734046800 | 25.61 | -1.67 | -6.12 | 27 | 27.19 | 25.55 | 1676853 |
| 1733960400 | 27.28 | 0.28 | 1.04 | 26.9 | 27.385 | 26.63 | 693016 |
| 1733874000 | 27 | -0.21 | -0.77 | 27 | 27.59 | 25.93 | 1303025 |
| 1733787600 | 27.21 | -1.24 | -4.36 | 28.76 | 29 | 27.09 | 1180875 |
| 1733528400 | 28.45 | 0.14 | 0.49 | 28.35 | 28.47 | 28 | 1000473 |
| 1733442000 | 28.31 | -0.09 | -0.32 | 28.21 | 28.71 | 28.07 | 1354905 |
| 1733355600 | 28.4 | 0.14 | 0.50 | 27.86 | 28.63 | 27.86 | 414661 |
| 1733269200 | 28.26 | 0.21 | 0.75 | 28 | 28.81 | 27.84 | 891897 |
| 1733182800 | 28.05 | -0.61 | -2.13 | 28.69 | 28.825 | 27.75 | 869612 |
| 1732917840 | 28.66 | 0.16 | 0.56 | 28.56 | 28.91 | 28.4 | 574947 |
| 1732750800 | 28.5 | -0.87 | -2.96 | 28.94 | 29.75 | 28.49 | 896446 |
| 1732664400 | 29.37 | 0.13 | 0.44 | 28.95 | 29.79 | 28.85 | 878049 |
| 1732578000 | 29.24 | 0.58 | 2.02 | 28.54 | 29.3 | 28.32 | 789410 |
| 1732318800 | 28.66 | -0.22 | -0.76 | 28.72 | 29.15 | 28.13 | 1594148 |
| 1732232400 | 28.88 | 0.36 | 1.26 | 28.32 | 29.23 | 28.32 | 1219138 |
| 1732146000 | 28.52 | 0.17 | 0.60 | 28.5 | 28.63 | 28 | 544098 |
| 1732059600 | 28.35 | -0.18 | -0.63 | 28.51 | 28.73 | 28 | 1597632 |
| 1731973200 | 28.53 | 0.38 | 1.35 | 28.15 | 28.71 | 28.01 | 724441 |
| 1731714000 | 28.15 | 1.05 | 3.87 | 27.01 | 28.15 | 26.78 | 1147273 |
| 1731627600 | 27.1 | -1.97 | -6.78 | 29.07 | 29.07 | 26.96 | 2487117 |
| 1731541200 | 29.07 | -0.25 | -0.85 | 29.18 | 29.475 | 28.27 | 1721885 |
| 1731454800 | 29.32 | -0.58 | -1.94 | 29.91 | 30.03 | 29.12 | 1072684 |
| 1731368400 | 29.9 | 0.14 | 0.47 | 29.91 | 30.36 | 29.75 | 558226 |
| 1731109200 | 29.76 | 0.49 | 1.67 | 29.16 | 30.19 | 28.88 | 652384 |
| 1731022800 | 29.27 | -0.77 | -2.56 | 30.08 | 30.21 | 29.1 | 398942 |
| 1730936400 | 30.04 | 1.02 | 3.51 | 29.56 | 30.57 | 29.25 | 1004925 |
| 1730850000 | 29.02 | 0.41 | 1.43 | 28.5 | 29.53 | 28.185 | 3160454 |
| 1730763600 | 28.61 | 0.11 | 0.39 | 28.5 | 29.08 | 28.25 | 1182052 |
| 1730500800 | 28.5 | -0.35 | -1.21 | 29 | 29.2125 | 28.45 | 1388232 |
| 1730414400 | 28.85 | -0.54 | -1.84 | 29.19 | 29.65 | 28.71 | 452956 |
| 1730328000 | 29.39 | 0.19 | 0.65 | 29.1 | 29.6 | 28.9753 | 429376 |
| 1730241600 | 29.2 | -0.51 | -1.72 | 29.47 | 29.59 | 28.41 | 2338962 |
| 1730155200 | 29.71 | -0.54 | -1.79 | 30 | 30.82 | 29.27 | 1773633 |
| 1729896000 | 30.25 | -0.92 | -2.95 | 31.1 | 31.42 | 30 | 1317125 |
| 1729809600 | 31.17 | -0.19 | -0.61 | 31.36 | 32 | 31.11 | 867339 |
| 1729723200 | 31.36 | 0.19 | 0.61 | 31.11 | 31.8 | 30.99 | 434396 |
| 1729636800 | 31.17 | -0.88 | -2.75 | 32.159999 | 32.1898 | 30.88 | 744162 |
| 1729550400 | 32.049999 | 0.53 | 1.68 | 31.35 | 32.38 | 31.02 | 1140915 |
| 1729291200 | 31.52 | -1.17 | -3.58 | 32.5 | 32.58 | 31.3 | 838030 |
| 1729204800 | 32.689999 | 0.61 | 1.90 | 32.27 | 33 | 32.08 | 580245 |
| 1729118400 | 32.08 | -0.26 | -0.80 | 32.36 | 32.5899 | 31.43 | 797649 |
| 1729032000 | 32.34 | 0.64 | 2.02 | 31.66 | 32.6 | 31.545 | 1396970 |
| 1728945600 | 31.7 | 0.95 | 3.09 | 31.15 | 31.71 | 30.59 | 1216228 |
| 1728686400 | 30.75 | -0.85 | -2.69 | 31.79 | 32.049999 | 30.73 | 1540742 |
| 1728600000 | 31.6 | -0.81 | -2.50 | 32.299999 | 32.49 | 31.48 | 1423169 |
| 1728513600 | 32.409999 | -0.48 | -1.46 | 32.95 | 34.38 | 32.409999 | 1788187 |
| 1728427200 | 32.89 | 0.48 | 1.48 | 32.409999 | 33.75 | 32.27 | 8458259 |
| 1728340800 | 32.409999 | -0.09 | -0.28 | 32.369999 | 33.229999 | 32.2 | 2532225 |
| 1728081600 | 32.5 | -0.47 | -1.43 | 32.81 | 33.2 | 32.259999 | 1748860 |
| 1727995200 | 32.97 | 0.22 | 0.67 | 32.24 | 33.25 | 32.119999 | 5357021 |
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
