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 | -0.8 | -2.78454577097 | 28.73 | 29.06 | 27.64 | 668780 | 28.72585454 | CS |
| 4 | -2.18 | -7.24011956161 | 30.11 | 30.58 | 26.41 | 931655 | 28.30529021 | CS |
| 12 | -6.11 | -17.9494712103 | 34.04 | 35.86 | 26.41 | 808851 | 30.99541601 | CS |
| 26 | -10.55 | -27.4168399168 | 38.48 | 42.31 | 26.41 | 854955 | 34.86642867 | CS |
| 52 | -12.99 | -31.7448680352 | 40.92 | 43.91 | 26.41 | 929755 | 36.2840878 | CS |
| 156 | -3.15 | -10.1351351351 | 31.08 | 45.7 | 18.9 | 1265511 | 32.53712811 | CS |
| 260 | -10.84 | -27.9597627031 | 38.77 | 45.7 | 18.9 | 1239016 | 33.20622653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 28.38 | -0.13 | -0.46 | 28.57 | 28.57 | 27.95 | 453600 |
| 1721770140 | 28.51 | -0.27 | -0.94 | 28.7 | 28.71 | 28.38 | 356900 |
| 1721683800 | 28.78 | -0.04 | -0.14 | 28.9 | 28.95 | 28.56 | 247800 |
| 1721424600 | 28.82 | 0.02 | 0.07 | 28.64 | 29.06 | 28.64 | 1064900 |
| 1721338200 | 28.8 | 0.05 | 0.17 | 28.73 | 28.93 | 28.35 | 1220700 |
| 1721251800 | 28.75 | 0.65 | 2.31 | 27.99 | 28.78 | 27.99 | 695400 |
| 1721165340 | 28.1 | 0.17 | 0.61 | 27.99 | 28.35 | 27.99 | 471400 |
| 1721079000 | 27.93 | -0.49 | -1.72 | 28.39 | 28.49 | 27.61 | 1612700 |
| 1720819800 | 28.42 | 0.03 | 0.11 | 28.3 | 28.5 | 28.24 | 1641900 |
| 1720733400 | 28.39 | 0.4 | 1.43 | 27.95 | 28.59 | 27.89 | 554900 |
| 1720647000 | 27.99 | 0.18 | 0.65 | 27.91 | 28.24 | 27.84 | 651700 |
| 1720560540 | 27.81 | -0.12 | -0.43 | 27.93 | 28.13 | 27.67 | 685800 |
| 1720474200 | 27.93 | 0.22 | 0.79 | 27.8 | 28.01 | 27.41 | 566100 |
| 1720215000 | 27.71 | -0.6 | -2.12 | 28.12 | 28.38 | 27.41 | 1099300 |
| 1720128540 | 28.31 | 0.94 | 3.43 | 27.77 | 28.55 | 27.22 | 717400 |
| 1720042200 | 27.37 | 0.17 | 0.63 | 27.33 | 27.95 | 27.33 | 775700 |
| 1719955800 | 27.2 | -1.16 | -4.09 | 27.53 | 27.53 | 26.41 | 2336900 |
| 1719869400 | 28.36 | -0.96 | -3.27 | 29.34 | 29.41 | 28.36 | 1222200 |
| 1719610200 | 29.32 | -0.82 | -2.72 | 30.37 | 30.58 | 29.32 | 903800 |
| 1719523800 | 30.14 | 0.11 | 0.37 | 30.11 | 30.39 | 29.89 | 1354000 |
| 1719437400 | 30.03 | -0.85 | -2.75 | 31.1 | 31.18 | 29.96 | 1435100 |
| 1719351000 | 30.88 | -0.42 | -1.34 | 31.36 | 31.36 | 30.87 | 458900 |
| 1719264600 | 31.3 | 0.34 | 1.10 | 31.01 | 31.6 | 30.81 | 429900 |
| 1719005400 | 30.96 | 0.24 | 0.78 | 30.84 | 31.05 | 30.5 | 1222800 |
| 1718918940 | 30.72 | 0.18 | 0.59 | 30.86 | 31.21 | 30.61 | 671000 |
| 1718832540 | 30.54 | 0.32 | 1.06 | 30.22 | 30.87 | 30.22 | 341900 |
| 1718746200 | 30.22 | 0.03 | 0.10 | 30.31 | 30.65 | 30.14 | 847600 |
| 1718659800 | 30.19 | -0.32 | -1.05 | 30.12 | 30.6 | 30.03 | 404700 |
| 1718400600 | 30.51 | 0.26 | 0.86 | 30.15 | 30.73 | 29.96 | 434300 |
| 1718314200 | 30.25 | -1.05 | -3.35 | 31.33 | 31.33 | 29.85 | 1049300 |
| 1718227800 | 31.3 | -0.54 | -1.70 | 31.93 | 32.08 | 31.02 | 520700 |
| 1718141400 | 31.84 | 0.64 | 2.05 | 31.2 | 32.04 | 31.2 | 618300 |
| 1718055000 | 31.2 | -0.56 | -1.76 | 32.22 | 32.22 | 31.03 | 710900 |
| 1717795800 | 31.76 | -0.37 | -1.15 | 31.7 | 32.259999 | 31.63 | 522100 |
| 1717709400 | 32.13 | 0.43 | 1.36 | 31.76 | 32.54 | 31.62 | 832000 |
| 1717622940 | 31.7 | 0.49 | 1.57 | 31.42 | 31.76 | 31.06 | 685200 |
| 1717536600 | 31.21 | -0.08 | -0.26 | 31.29 | 31.47 | 30.95 | 587300 |
| 1717450200 | 31.29 | 0.04 | 0.13 | 31.25 | 31.62 | 31.05 | 568700 |
| 1717191000 | 31.25 | -1.07 | -3.31 | 32.18 | 32.27 | 31.21 | 1310100 |
| 1717018140 | 32.32 | -0.28 | -0.86 | 32.5 | 32.7 | 32.15 | 666700 |
| 1716931740 | 32.6 | -0.7 | -2.10 | 33.54 | 33.54 | 32.6 | 500300 |
| 1716845340 | 33.299999 | -0.28 | -0.83 | 33.45 | 33.52 | 32.799999 | 441600 |
| 1716586200 | 33.58 | -0.35 | -1.03 | 34.04 | 34.04 | 33.42 | 351300 |
| 1716499800 | 33.93 | 0.31 | 0.92 | 33.81 | 34.13 | 33.62 | 781200 |
| 1716413340 | 33.62 | -0.21 | -0.62 | 33.6 | 33.87 | 33.25 | 1255800 |
| 1716327000 | 33.83 | -1.01 | -2.90 | 34.84 | 35.09 | 33.76 | 972600 |
| 1716240600 | 34.84 | -0.73 | -2.05 | 35.64 | 35.64 | 34.8 | 925200 |
| 1715981400 | 35.57 | 0.44 | 1.25 | 35.16 | 35.86 | 35.14 | 696600 |
| 1715895000 | 35.13 | 0.03 | 0.09 | 35.47 | 35.47 | 34.89 | 618300 |
| 1715808600 | 35.1 | 0.1 | 0.29 | 34.7 | 35.35 | 34.66 | 577800 |
| 1715722200 | 35 | 0.01 | 0.03 | 35.18 | 35.48 | 34.76 | 766400 |
| 1715635800 | 34.99 | 1.19 | 3.52 | 33.75 | 35.34 | 33.33 | 2554700 |
| 1715376600 | 33.8 | -0.46 | -1.34 | 34.56 | 34.56 | 33.8 | 710700 |
| 1715290140 | 34.26 | -0.29 | -0.84 | 34.55 | 34.55 | 34.09 | 397900 |
| 1715203800 | 34.55 | 0.15 | 0.44 | 34.31 | 34.72 | 34.26 | 624500 |
| 1715117400 | 34.4 | 0.49 | 1.45 | 34.01 | 34.49 | 33.99 | 344100 |
| 1715031000 | 33.91 | -0.49 | -1.42 | 34.23 | 34.51 | 33.91 | 564900 |
| 1714771800 | 34.4 | 0.49 | 1.45 | 34.05 | 34.54 | 34 | 738700 |
| 1714685400 | 33.91 | -0.02 | -0.06 | 34.04 | 34.34 | 33.69 | 949000 |
| 1714512600 | 33.93 | -0.47 | -1.37 | 34.2 | 34.33 | 33.81 | 901600 |
| 1714426200 | 34.4 | 0.1 | 0.29 | 34.3 | 34.87 | 34.19 | 2142900 |
| 1714167000 | 34.3 | 0.2 | 0.59 | 34.39 | 34.7 | 34.2 | 1456000 |
| 1714080540 | 34.1 | 0 | 0.00 | 34.23 | 34.27 | 34 | 608100 |
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
