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 | 3.37 | 13.0468447542 | 25.83 | 29.845 | 25.485 | 190084 | 27.87671455 | CS |
| 4 | 4.05 | 16.1033797217 | 25.15 | 29.845 | 24.6 | 154839 | 26.69474672 | CS |
| 12 | 1.23 | 4.39756882374 | 27.97 | 34.9 | 23.93 | 175934 | 27.97329836 | CS |
| 26 | 3.07 | 11.7489475698 | 26.13 | 34.9 | 21.2725 | 127402 | 26.69514214 | CS |
| 52 | -2.24 | -7.12468193384 | 31.44 | 40.77 | 21.2725 | 95623 | 28.75364802 | CS |
| 156 | -5.8 | -16.5714285714 | 35 | 53.92 | 15.53 | 72522 | 29.13749436 | CS |
| 260 | -2.89 | -9.00592084762 | 32.09 | 53.92 | 15.53 | 70132 | 29.12191541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 29.2 | 0.12 | 0.41 | 29.16 | 29.845 | 28.76 | 302794 |
| 1717108200 | 29.08 | 0.63 | 2.21 | 28.46 | 29.52 | 28.45 | 167914 |
| 1717021800 | 28.45 | 1 | 3.64 | 27.37 | 28.945 | 27 | 243808 |
| 1716935400 | 27.45 | 1.79 | 6.98 | 26.04 | 27.45 | 26.04 | 240756 |
| 1716589800 | 25.66 | -0.01 | -0.04 | 25.83 | 26.41 | 25.485 | 107856 |
| 1716503400 | 25.67 | -0.84 | -3.17 | 26.94 | 26.94 | 25.45 | 124757 |
| 1716417000 | 26.51 | -0.49 | -1.81 | 27.22 | 27.22 | 26.26 | 107081 |
| 1716330600 | 27 | 0.15 | 0.56 | 26.82 | 27.17 | 26.78 | 90045 |
| 1716244200 | 26.85 | 0.31 | 1.17 | 26.5 | 27.02 | 26.44 | 164275 |
| 1715985000 | 26.54 | 0.88 | 3.43 | 25.74 | 26.72 | 25.5678 | 186988 |
| 1715898600 | 25.66 | -0.14 | -0.54 | 25.8 | 25.93 | 25.44 | 150276 |
| 1715812200 | 25.8 | -0.26 | -1.00 | 26.16 | 26.16 | 25.5873 | 133007 |
| 1715725800 | 26.06 | -0.49 | -1.85 | 26.67 | 26.7 | 25.81 | 172669 |
| 1715639400 | 26.55 | -0.1 | -0.38 | 26.99 | 27.02 | 26.34 | 141592 |
| 1715380200 | 26.65 | -1.07 | -3.86 | 28 | 28 | 26.13 | 168180 |
| 1715293800 | 27.72 | 1.61 | 6.17 | 26.98 | 27.75 | 26.7501 | 161390 |
| 1715207400 | 26.11 | -0.2 | -0.76 | 26 | 26.325 | 25.64 | 152162 |
| 1715121000 | 26.31 | 0.6 | 2.33 | 25.58 | 26.62 | 25.54 | 133253 |
| 1715034600 | 25.71 | 0.77 | 3.09 | 25.64 | 25.91 | 25 | 175222 |
| 1714775400 | 24.94 | 0.09 | 0.36 | 25.15 | 25.4499 | 24.6 | 125993 |
| 1714689000 | 24.85 | 0.4 | 1.64 | 24.88 | 25.08 | 24.6 | 116099 |
| 1714602600 | 24.45 | -1.48 | -5.71 | 25.89 | 26.145 | 23.93 | 299915 |
| 1714516200 | 25.93 | -0.76 | -2.85 | 26.5 | 26.5 | 25.78 | 146521 |
| 1714429800 | 26.69 | -0.07 | -0.26 | 26.76 | 26.99 | 26.2 | 154887 |
| 1714170600 | 26.76 | -0.15 | -0.56 | 26.95 | 27.13 | 26.23 | 177226 |
| 1714084200 | 26.91 | -0.13 | -0.48 | 27.07 | 27.275 | 26.62 | 129669 |
| 1713997800 | 27.04 | -1.28 | -4.52 | 27.65 | 28.0284 | 27 | 147703 |
| 1713911400 | 28.32 | 0.32 | 1.14 | 27.87 | 28.32 | 27.68 | 167032 |
| 1713825000 | 28 | 0.18 | 0.65 | 27.85 | 28.14 | 27.4 | 122068 |
| 1713565800 | 27.82 | 0.04 | 0.14 | 27.78 | 28.245 | 27.6 | 120790 |
| 1713479400 | 27.78 | -0.49 | -1.73 | 28.31 | 28.78 | 27.48 | 222206 |
| 1713393000 | 28.27 | -0.35 | -1.22 | 28.78 | 29.05 | 28.09 | 138987 |
| 1713306600 | 28.62 | -0.05 | -0.17 | 28.67 | 28.81 | 28.1 | 222860 |
| 1713220200 | 28.67 | -0.64 | -2.18 | 29.45 | 29.8097 | 28.39 | 190059 |
| 1712961000 | 29.31 | -0.27 | -0.91 | 30 | 30.2 | 29.03 | 223322 |
| 1712874600 | 29.58 | -0.42 | -1.40 | 30.22 | 30.42 | 28.77 | 241327 |
| 1712788200 | 30 | 0.8 | 2.74 | 29.63 | 30.2 | 29.2 | 361163 |
| 1712701800 | 29.2 | -0.4 | -1.35 | 30 | 30.23 | 29.125 | 248672 |
| 1712615400 | 29.6 | 1.03 | 3.61 | 28.8 | 29.875 | 28.8 | 334009 |
| 1712356200 | 28.57 | 0.97 | 3.51 | 28.24 | 28.79 | 27.6 | 505868 |
| 1712269800 | 27.6 | -5.92 | -17.66 | 28.59 | 28.93 | 27.37 | 1582134 |
| 1712183400 | 33.52 | -0.36 | -1.06 | 34.16 | 34.21 | 33.25 | 112705 |
| 1712097000 | 33.88 | 0.17 | 0.50 | 34.23 | 34.9 | 33.7 | 108157 |
| 1712010600 | 33.71 | 0.71 | 2.15 | 32.92 | 34.2 | 32.49 | 86449 |
| 1711665000 | 33 | 0.65 | 2.01 | 32.5 | 33 | 32.049999 | 62646 |
| 1711578600 | 32.35 | 1 | 3.19 | 31.46 | 32.38 | 31.35 | 41646 |
| 1711492200 | 31.35 | -0.93 | -2.88 | 32.31 | 32.549999 | 31.25 | 46704 |
| 1711405800 | 32.28 | 1.56 | 5.08 | 30.86 | 32.369999 | 30.72 | 85173 |
| 1711146600 | 30.72 | -0.53 | -1.70 | 31.31 | 31.77 | 30.61 | 66239 |
| 1711060200 | 31.25 | 0.38 | 1.23 | 30.87 | 31.5 | 30.4001 | 53259 |
| 1710973800 | 30.87 | 0.12 | 0.39 | 30.46 | 30.95 | 29.95 | 76009 |
| 1710887400 | 30.75 | 1.39 | 4.73 | 29.14 | 30.75 | 29.14 | 82842 |
| 1710801000 | 29.36 | 0.26 | 0.89 | 29.2 | 29.55 | 28.6748 | 121036 |
| 1710541800 | 29.1 | 0.6 | 2.11 | 28.36 | 29.11 | 28.35 | 106944 |
| 1710455400 | 28.5 | -0.18 | -0.63 | 28.83 | 29.1146 | 28.33 | 61653 |
| 1710369000 | 28.68 | 0.91 | 3.28 | 27.86 | 29.06 | 27.86 | 102928 |
| 1710282600 | 27.77 | 0.21 | 0.76 | 27.38 | 27.835 | 27.1828 | 68423 |
| 1710196200 | 27.56 | -0.14 | -0.51 | 27.52 | 27.79 | 26.89 | 68856 |
| 1709940600 | 27.7 | 0.04 | 0.14 | 27.97 | 28.2 | 26.99 | 89140 |
| 1709854200 | 27.66 | 3.59 | 14.91 | 24.56 | 28.12 | 24.53 | 165723 |
| 1709767800 | 24.07 | -0.17 | -0.70 | 24.76 | 24.94 | 23.78 | 75413 |
| 1709681400 | 24.24 | 0.28 | 1.17 | 23.95 | 24.6421 | 23.8 | 78137 |
| 1709595000 | 23.96 | -0.58 | -2.36 | 24.76 | 24.98 | 23.93 | 73381 |
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
