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 | -1.975 | -6.65879973028 | 29.66 | 29.7 | 27.17 | 121424 | 28.51458537 | CS |
| 4 | -4.315 | -13.484375 | 32 | 32.23 | 27.17 | 141228 | 29.12416741 | CS |
| 12 | -0.635 | -2.24223163842 | 28.32 | 33.25 | 25.83 | 188850 | 29.81931531 | CS |
| 26 | -3.485 | -11.1806223933 | 31.17 | 34.36 | 25.83 | 150583 | 29.9229756 | CS |
| 52 | -3.045 | -9.90888382688 | 30.73 | 35.99 | 23.76 | 191673 | 29.9536519 | CS |
| 156 | 10.455 | 60.6790481718 | 17.23 | 35.99 | 13.26 | 162984 | 25.55563981 | CS |
| 260 | 1.715 | 6.60377358491 | 25.97 | 35.99 | 9.98 | 156761 | 21.95437022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 27.65 | -0.96 | -3.36 | 28.34 | 28.34 | 27.36 | 156019 |
| 1736379600 | 28.61 | -0.21 | -0.73 | 28.52 | 28.87 | 28.08 | 83890 |
| 1736293200 | 28.82 | -0.33 | -1.13 | 29.23 | 29.37 | 28.67 | 101330 |
| 1736206800 | 29.15 | -0.16 | -0.55 | 29.66 | 29.7 | 29.05 | 149554 |
| 1735947600 | 29.31 | 0.81 | 2.84 | 28.8 | 29.34 | 28.48 | 137912 |
| 1735861200 | 28.5 | -0.27 | -0.94 | 28.96 | 29.2 | 28.32 | 97916 |
| 1735688400 | 28.77 | 0.29 | 1.02 | 28.78 | 29.15 | 28.52 | 97749 |
| 1735602000 | 28.48 | -0.14 | -0.49 | 28.44 | 28.75 | 28.19 | 104221 |
| 1735342800 | 28.62 | -0.42 | -1.45 | 28.68 | 29.01 | 28.18 | 148607 |
| 1735256400 | 29.04 | 0.19 | 0.66 | 28.8 | 29.135 | 28.75 | 60822 |
| 1735077840 | 28.85 | 0.23 | 0.80 | 28.59 | 28.91 | 28.3781 | 123870 |
| 1734997200 | 28.62 | -0.09 | -0.31 | 28.67 | 28.98 | 28.33 | 104224 |
| 1734738000 | 28.71 | -0.38 | -1.31 | 28.6 | 29.54 | 28.49 | 310524 |
| 1734651600 | 29.09 | -0.3 | -1.02 | 29.7 | 30.0367 | 28.78 | 247668 |
| 1734565200 | 29.39 | -1.21 | -3.95 | 30.99 | 31.0924 | 29.23 | 179023 |
| 1734478800 | 30.6 | -1.05 | -3.32 | 31.47 | 31.505 | 30.6 | 189682 |
| 1734392400 | 31.65 | -0.35 | -1.09 | 31.79 | 32.229999 | 31.39 | 156582 |
| 1734133200 | 32 | -0.03 | -0.09 | 32.32 | 32.32 | 31.48 | 190682 |
| 1734046800 | 32.03 | -0.29 | -0.90 | 32.42 | 32.549999 | 31.755 | 278317 |
| 1733960400 | 32.32 | 0.4 | 1.25 | 32.909999 | 33.25 | 32.32 | 240285 |
| 1733874000 | 31.92 | 0.29 | 0.92 | 31.71 | 32.229999 | 30.95 | 244871 |
| 1733787600 | 31.63 | -0.34 | -1.06 | 32.13 | 32.56 | 31.63 | 142119 |
| 1733528400 | 31.97 | -0.08 | -0.25 | 32.39 | 32.9 | 31.62 | 220287 |
| 1733442000 | 32.049999 | 0.14 | 0.44 | 31.85 | 32.52 | 31.58 | 176625 |
| 1733355600 | 31.91 | -0.02 | -0.06 | 31.96 | 32.549999 | 31.66 | 166281 |
| 1733269200 | 31.93 | -0.23 | -0.72 | 32.21 | 32.395 | 31.77 | 156081 |
| 1733182800 | 32.159999 | 0.6 | 1.90 | 31.88 | 32.58 | 31.47 | 201986 |
| 1732917840 | 31.56 | -0.14 | -0.44 | 31.88 | 32.119999 | 31.47 | 98299 |
| 1732750800 | 31.7 | -0.03 | -0.09 | 31.83 | 32.35 | 31.3 | 209252 |
| 1732664400 | 31.73 | -0.51 | -1.58 | 32.229999 | 32.57 | 31.4242 | 282283 |
| 1732578000 | 32.24 | 0.27 | 0.84 | 32.11 | 32.6 | 31.76 | 274455 |
| 1732318800 | 31.97 | 0.79 | 2.53 | 31.41 | 31.99 | 31 | 223467 |
| 1732232400 | 31.18 | 0.34 | 1.10 | 31 | 31.555 | 30.445 | 211472 |
| 1732146000 | 30.84 | 0.07 | 0.23 | 30.59 | 30.85 | 29.79 | 288930 |
| 1732059600 | 30.77 | -0.01 | -0.03 | 30.45 | 30.96 | 30.3 | 390591 |
| 1731973200 | 30.78 | 1.07 | 3.60 | 29.89 | 30.89 | 29.7746 | 286619 |
| 1731714000 | 29.71 | 0.1 | 0.34 | 29.79 | 29.79 | 28.84 | 161889 |
| 1731627600 | 29.61 | -0.28 | -0.94 | 30.12 | 30.23 | 29.34 | 169128 |
| 1731541200 | 29.89 | 0.43 | 1.46 | 29.85 | 30.7 | 29.575 | 217084 |
| 1731454800 | 29.46 | 0.02 | 0.07 | 29.37 | 29.64 | 28.825 | 348195 |
| 1731368400 | 29.44 | 0.99 | 3.48 | 28.77 | 29.7496 | 28.59 | 237136 |
| 1731109200 | 28.45 | -0.58 | -2.00 | 29.2 | 29.2 | 27.095 | 370634 |
| 1731022800 | 29.03 | -0.41 | -1.39 | 27.1 | 29.25 | 25.83 | 304981 |
| 1730936400 | 29.44 | 2.49 | 9.24 | 28.6 | 29.89 | 28.6 | 359065 |
| 1730850000 | 26.95 | 0.73 | 2.78 | 26.17 | 27 | 26.135 | 181745 |
| 1730763600 | 26.22 | -0.19 | -0.72 | 26.46 | 26.89 | 26.19 | 139814 |
| 1730500800 | 26.41 | 0.2 | 0.76 | 26.34 | 27.07 | 26.05 | 187572 |
| 1730414400 | 26.21 | -0.4 | -1.50 | 26.66 | 26.73 | 26.11 | 113825 |
| 1730328000 | 26.61 | -0.18 | -0.67 | 26.65 | 27.055 | 26.38 | 197504 |
| 1730241600 | 26.79 | -0.75 | -2.72 | 27.23 | 27.495 | 26.76 | 96610 |
| 1730155200 | 27.54 | 0.64 | 2.38 | 27 | 27.715 | 26.85 | 117835 |
| 1729896000 | 26.9 | -0.08 | -0.30 | 27.26 | 27.43 | 26.78 | 209655 |
| 1729809600 | 26.98 | -0.68 | -2.46 | 27.68 | 27.78 | 26.75 | 132795 |
| 1729723200 | 27.66 | 0.03 | 0.11 | 27.55 | 27.9922 | 27.27 | 78035 |
| 1729636800 | 27.63 | -0.45 | -1.60 | 28.05 | 28.13 | 27.61 | 212009 |
| 1729550400 | 28.08 | -0.29 | -1.02 | 28.32 | 28.5 | 27.98 | 91786 |
| 1729291200 | 28.37 | -0.64 | -2.21 | 29.13 | 29.23 | 28.35 | 63175 |
| 1729204800 | 29.01 | 0.06 | 0.21 | 29.04 | 29.05 | 28.72 | 104105 |
| 1729118400 | 28.95 | 0.32 | 1.12 | 29.01 | 29.36 | 28.7289 | 182460 |
| 1729032000 | 28.63 | -0.16 | -0.56 | 28.83 | 29.235 | 28.47 | 78608 |
| 1728945600 | 28.79 | -0.01 | -0.03 | 28.68 | 28.97 | 28.535 | 60256 |
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
