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 | -0.37 | -1.27983396749 | 28.91 | 31.539 | 28.171 | 3584 | 29.40383329 | CS |
| 4 | 1.247 | 4.5689370901 | 27.293 | 31.539 | 27.196 | 2960 | 29.02595769 | CS |
| 12 | 4.61 | 19.2645215211 | 23.93 | 31.539 | 23.927 | 3853 | 27.15524738 | CS |
| 26 | -2.361 | -7.6405294327 | 30.901 | 31.542 | 23.927 | 3785 | 26.97353386 | CS |
| 52 | 0.75 | 2.69881252249 | 27.79 | 31.58 | 23.927 | 4136 | 27.43040238 | CS |
| 156 | -8.3618 | -22.6595992607 | 36.9018 | 44.6423 | 21.563347 | 6533 | 27.35164324 | CS |
| 260 | 6.9239 | 32.0312174722 | 21.6161 | 44.6423 | 20.5086 | 6267 | 27.3448569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 29.5 | 1.33 | 4.72 | 31.145 | 31.145 | 29.5 | 10188 |
| 1721424180 | 28.171 | -1.13 | -3.85 | 31.539 | 31.539 | 28.171 | 774 |
| 1721337960 | 29.3 | -0.4 | -1.35 | 31.356 | 31.356 | 29.3 | 2562 |
| 1721251320 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1721164920 | 29.7 | 0 | 0.00 | 28.91 | 29.7 | 28.91 | 812 |
| 1721078940 | 29.7 | 0.1 | 0.34 | 31.395 | 31.395 | 29.65 | 7228 |
| 1720819200 | 29.6 | 0.5 | 1.72 | 31.195 | 31.195 | 29.039 | 1354 |
| 1720733280 | 29.1 | 0.1 | 0.34 | 30.55 | 30.55 | 27.75 | 1460 |
| 1720646880 | 29 | 0.4 | 1.38 | 28.366 | 29 | 28.331 | 2077 |
| 1720560540 | 28.604 | 0 | 0.01 | 29.617 | 29.617 | 28.604 | 707 |
| 1720473600 | 28.6 | -0.3 | -1.04 | 30.255 | 30.255 | 27.938 | 5199 |
| 1720214640 | 28.9 | -0.1 | -0.34 | 29.553 | 29.553 | 27.937 | 1674 |
| 1720041000 | 29 | 0.4 | 1.40 | 29.368 | 29.368 | 29 | 793 |
| 1719955740 | 28.6 | 0.4 | 1.42 | 27.545 | 29.208 | 27.502 | 4332 |
| 1719868980 | 28.2 | 0.02 | 0.05 | 30.005 | 30.005 | 27.576 | 8450 |
| 1719610020 | 28.185 | -1.87 | -6.22 | 30.055 | 30.055 | 27.196 | 1634 |
| 1719523200 | 30.055 | 1.56 | 5.46 | 30.055 | 30.055 | 28.45 | 2274 |
| 1719437040 | 28.5 | -0.31 | -1.08 | 28.5 | 28.5 | 28.5 | 448 |
| 1719350880 | 28.811 | 0.87 | 3.10 | 27.293 | 28.82 | 27.293 | 1312 |
| 1719264540 | 27.945 | 0.45 | 1.62 | 29.26 | 29.26 | 27.007 | 1066 |
| 1719005220 | 27.5 | 0.01 | 0.05 | 26.15 | 28.769 | 26.15 | 1483 |
| 1718918640 | 27.486 | 0.69 | 2.56 | 26.135 | 27.856 | 26.135 | 9277 |
| 1718746140 | 26.8 | -0.01 | -0.04 | 25.785 | 27.268 | 25.785 | 3206 |
| 1718659680 | 26.81 | -0.09 | -0.33 | 28.391 | 28.391 | 26.304 | 7080 |
| 1718400300 | 26.9 | 0.35 | 1.32 | 27.247 | 27.301 | 25.943 | 7739 |
| 1718314140 | 26.55 | -0.05 | -0.19 | 26.18 | 28.42 | 26.18 | 3623 |
| 1718227380 | 26.6 | 0.2 | 0.76 | 26.212 | 27.508 | 26.205 | 7544 |
| 1718141340 | 26.4 | -0.6 | -2.22 | 25.884 | 26.4 | 25.884 | 3534 |
| 1718054880 | 27 | 0.6 | 2.27 | 27.506 | 27.507 | 26.194 | 5147 |
| 1717795800 | 26.4 | -0.1 | -0.38 | 25.736 | 28.024 | 25.707 | 3404 |
| 1717709400 | 26.5 | -0.73 | -2.67 | 28.285 | 28.285 | 25.365 | 4497 |
| 1717622460 | 27.228 | 0.45 | 1.69 | 26.022 | 27.228 | 26.022 | 1152 |
| 1717536360 | 26.775 | -0.03 | -0.09 | 25.775 | 26.816 | 25.775 | 1222 |
| 1717450140 | 26.8 | 0.25 | 0.94 | 27.323 | 27.503 | 26.147 | 10795 |
| 1717190940 | 26.55 | 0.2 | 0.76 | 25.847 | 27.821 | 25.829 | 2991 |
| 1717104540 | 26.35 | -0.2 | -0.77 | 27.26 | 27.26 | 25.98 | 2887 |
| 1717018020 | 26.554 | 0.15 | 0.58 | 25.308 | 26.554 | 25.308 | 3747 |
| 1716931740 | 26.4 | -0.4 | -1.49 | 25.942 | 27.238 | 25.816 | 8035 |
| 1716585840 | 26.8 | 0.7 | 2.67 | 27.368 | 27.368 | 26.072 | 3580 |
| 1716499740 | 26.103 | -1.44 | -5.24 | 27.399 | 27.399 | 26.103 | 5053 |
| 1716412800 | 27.547 | 0.77 | 2.88 | 26.274 | 27.547 | 26.274 | 747 |
| 1716326940 | 26.777 | -0.37 | -1.37 | 26.675 | 27.742 | 26.675 | 1116 |
| 1716240180 | 27.15 | 0 | 0.00 | 26.634 | 27.786 | 26.466 | 6168 |
| 1715981340 | 27.15 | 0.05 | 0.18 | 28.044 | 28.044 | 26.657 | 2968 |
| 1715894940 | 27.1 | -0.1 | -0.37 | 26.604 | 27.642 | 26.604 | 7993 |
| 1715808000 | 27.2 | 0.7 | 2.64 | 26.384 | 27.2 | 26.384 | 5601 |
| 1715722140 | 26.5 | 0.7 | 2.71 | 25.981 | 27.269 | 25.981 | 2353 |
| 1715635200 | 25.8 | -0.25 | -0.96 | 25.388 | 26.653 | 25.388 | 2264 |
| 1715376000 | 26.05 | -0.15 | -0.57 | 25.618 | 26.596 | 25.617 | 2702 |
| 1715289720 | 26.2 | -0.05 | -0.19 | 25.489 | 26.489 | 25.489 | 5044 |
| 1715203200 | 26.25 | -0.4 | -1.50 | 25.753 | 26.639 | 25.752 | 4350 |
| 1715117340 | 26.65 | 0.47 | 1.81 | 26.312 | 27.356 | 26.312 | 1890 |
| 1715030940 | 26.176 | 0.38 | 1.46 | 25.467 | 26.563 | 25.425 | 5992 |
| 1714771740 | 25.8 | 0.2 | 0.78 | 25.236 | 26.324 | 25.236 | 2669 |
| 1714685340 | 25.6 | 0.7 | 2.81 | 26.214 | 26.214 | 25.055 | 1847 |
| 1714598400 | 24.9 | 0.7 | 2.89 | 24.523 | 24.9 | 24.523 | 6813 |
| 1714512600 | 24.2 | -0.74 | -2.95 | 23.93 | 24.2 | 23.927 | 4908 |
| 1714425720 | 24.935 | -0.12 | -0.46 | 24.437 | 25.704 | 24.437 | 66818 |
| 1714166580 | 25.05 | -0.9 | -3.47 | 24.185 | 25.496 | 24.185 | 2360 |
| 1714080300 | 25.95 | 0.25 | 0.97 | 24.859 | 25.95 | 24.859 | 3974 |
| 1713994020 | 25.7 | 0.19 | 0.74 | 25.346 | 25.9 | 25.346 | 1613 |
| 1713907740 | 25.51 | -0.14 | -0.55 | 26.076 | 26.076 | 24.982 | 4814 |
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
