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 | 4.5 | 16.7910447761 | 26.8 | 36.62 | 26.8 | 18756 | 32.34423171 | DR |
| 4 | 5.33 | 20.5236811706 | 25.97 | 36.62 | 25.29 | 17623 | 28.40396047 | DR |
| 12 | 2.75 | 9.63222416813 | 28.55 | 36.62 | 25.07 | 99815 | 27.09662023 | DR |
| 26 | 5.955 | 23.4957585323 | 25.345 | 36.62 | 25 | 83939 | 27.72235172 | DR |
| 52 | -1 | -3.0959752322 | 32.3 | 41.19 | 22.53 | 77382 | 28.89764381 | DR |
| 156 | -26.21 | -45.5746826639 | 57.51 | 68.76 | 22.53 | 50787 | 34.90264028 | DR |
| 260 | -2.785 | -8.1707495966 | 34.085 | 92.3 | 22.53 | 40674 | 41.73395123 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 31.3 | -3.44 | -9.90 | 31 | 32.32 | 30.8 | 299475 |
| 1742505960 | 34.74 | 0.51 | 1.49 | 31 | 34.74 | 30.69 | 15411 |
| 1742419200 | 34.23 | 3.61 | 11.79 | 31 | 36.62 | 30.88 | 30888 |
| 1742333400 | 30.62 | -0.19 | -0.62 | 29.78 | 31.12 | 29.78 | 18001 |
| 1742246400 | 30.81 | 2.45 | 8.64 | 29.4 | 30.95 | 29.4 | 21765 |
| 1741987680 | 28.36 | 0.06 | 0.21 | 26.8 | 28.52 | 26.8 | 7715 |
| 1741901340 | 28.3 | 0.49 | 1.76 | 26.83 | 28.51 | 26.83 | 20241 |
| 1741814940 | 27.81 | 1.05 | 3.92 | 28.03 | 28.71 | 26.9401 | 13617 |
| 1741728480 | 26.76 | 0.32 | 1.21 | 26.4 | 27.52 | 26.4 | 11901 |
| 1741641600 | 26.44 | -0.99 | -3.61 | 28.03 | 28.03 | 26.25 | 26655 |
| 1741386000 | 27.43 | 0.05 | 0.18 | 27.755 | 28 | 26.49 | 11447 |
| 1741300140 | 27.38 | -0.48 | -1.72 | 27.3 | 28.36 | 26.91 | 13875 |
| 1741213440 | 27.86 | 1.04 | 3.88 | 27.705 | 27.97 | 26.9 | 13281 |
| 1741126800 | 26.82 | 0.29 | 1.09 | 26.7 | 27.13 | 25.66 | 18346 |
| 1741040760 | 26.53 | -0.61 | -2.25 | 26.02 | 27.74 | 26.02 | 17703 |
| 1740781260 | 27.14 | -0.26 | -0.95 | 27.63 | 27.63 | 26.05 | 13314 |
| 1740695340 | 27.4 | -0.1 | -0.36 | 27.6115 | 27.9495 | 27.04 | 19067 |
| 1740608400 | 27.5 | 1.1 | 4.17 | 27.2 | 28.32 | 27.2 | 10621 |
| 1740522480 | 26.4 | 0.39 | 1.50 | 25.29 | 26.8 | 25.29 | 23423 |
| 1740435600 | 26.01 | -0.67 | -2.51 | 27.59 | 27.59 | 26.01 | 33119 |
| 1740176400 | 26.68 | -1.1 | -3.94 | 25.97 | 27.63 | 25.97 | 12066 |
| 1740090480 | 27.775 | -0.25 | -0.87 | 28.48 | 28.48 | 26.88 | 19697 |
| 1740003960 | 28.02 | 0.34 | 1.23 | 27.69 | 28.59 | 27.473 | 16569 |
| 1739917740 | 27.68 | 0.67 | 2.48 | 26.99 | 28.13 | 26.99 | 110404 |
| 1739572020 | 27.01 | -0.48 | -1.75 | 26.45 | 27.3 | 26.45 | 665797 |
| 1739485320 | 27.49 | 0.79 | 2.96 | 26.25 | 27.49 | 26.25 | 115234 |
| 1739398920 | 26.7 | 0 | 0.00 | 26.66 | 26.92 | 26.05 | 152271 |
| 1739312940 | 26.7 | -0.08 | -0.30 | 25.46 | 27 | 25.46 | 234099 |
| 1739226000 | 26.78 | 0.49 | 1.86 | 26.3 | 27.93 | 26.3 | 664915 |
| 1738967160 | 26.29 | -0.08 | -0.30 | 26.75 | 26.9275 | 26.15 | 1111892 |
| 1738880400 | 26.37 | 0.27 | 1.03 | 25.52 | 27.6 | 25.52 | 62667 |
| 1738794000 | 26.1 | -1.01 | -3.73 | 26.48 | 26.48 | 25.69 | 178556 |
| 1738708080 | 27.11 | -0.31 | -1.13 | 27.12 | 27.99 | 25.89 | 153393 |
| 1738621740 | 27.42 | 0.13 | 0.48 | 26.09 | 27.65 | 26.09 | 154397 |
| 1738362000 | 27.29 | -0.41 | -1.48 | 28 | 28 | 26.917 | 33203 |
| 1738276080 | 27.7 | 0.43 | 1.58 | 27.064 | 28.14 | 27.064 | 45209 |
| 1738189740 | 27.27 | 0.05 | 0.18 | 27.22 | 27.61 | 27.19 | 16215 |
| 1738103280 | 27.22 | 0.23 | 0.85 | 26.34 | 27.24 | 26.34 | 25358 |
| 1738016820 | 26.99 | 0.91 | 3.49 | 28.08 | 28.08 | 25.98 | 53097 |
| 1737757440 | 26.0801 | -1.07 | -3.94 | 26.09 | 26.45 | 25.07 | 109320 |
| 1737671220 | 27.15 | -0.39 | -1.42 | 25.91 | 27.99 | 25.91 | 71505 |
| 1737584640 | 27.54 | -0.13 | -0.47 | 26.31 | 28.45 | 26.31 | 72610 |
| 1737498540 | 27.67 | -0.05 | -0.18 | 27.63 | 27.82 | 27.17 | 127205 |
| 1737152880 | 27.72 | 0.16 | 0.58 | 27 | 28.03 | 26.62 | 133193 |
| 1737066420 | 27.56 | -0.27 | -0.97 | 27.755 | 27.755 | 27.35 | 130869 |
| 1736979720 | 27.83 | 0.55 | 2.02 | 28.76 | 28.76 | 26.6 | 28535 |
| 1736893380 | 27.28 | 0.03 | 0.11 | 28.47 | 28.47 | 26.44 | 35661 |
| 1736806800 | 27.25 | 0.25 | 0.93 | 28.4 | 28.4 | 27.19 | 75711 |
| 1736547720 | 27 | -1.16 | -4.12 | 26.4 | 28.22 | 26.2901 | 61026 |
| 1736375340 | 28.1592 | 0.4 | 1.44 | 29.38 | 29.38 | 27.33 | 15470 |
| 1736288940 | 27.76 | -0.24 | -0.86 | 27.91 | 28.19 | 26.82 | 30893 |
| 1736202360 | 28 | -0.15 | -0.53 | 28.75 | 29.49 | 28 | 155996 |
| 1735942980 | 28.15 | 0.07 | 0.25 | 28.02 | 29.11 | 26.93 | 64906 |
| 1735856700 | 28.08 | -0.37 | -1.29 | 27.01 | 28.208 | 27.01 | 83402 |
| 1735683960 | 28.446 | -0.33 | -1.16 | 27.65 | 28.845 | 27.65 | 43464 |
| 1735597740 | 28.78 | 0.14 | 0.49 | 27.87 | 30.13 | 27.87 | 74354 |
| 1735338000 | 28.64 | -0.77 | -2.62 | 28.55 | 28.724 | 28.4 | 110102 |
| 1735252020 | 29.41 | -0.09 | -0.31 | 29.175 | 29.95 | 29.03 | 49088 |
| 1735078200 | 29.5 | 0.56 | 1.94 | 29.33 | 29.62 | 29.27 | 16895 |
| 1734992400 | 28.94 | 0.89 | 3.17 | 28.86 | 29.99 | 27.731 | 100081 |
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
