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 | -1.51 | -5.54943035649 | 27.21 | 27.84 | 24.27 | 337934 | 26.3914346 | CS |
| 4 | -1.83 | -6.64729386124 | 27.53 | 28.43 | 22.75 | 433525 | 25.47218317 | CS |
| 12 | -1.97 | -7.11962414167 | 27.67 | 36.25 | 22.75 | 649171 | 28.53525605 | CS |
| 26 | 14.6 | 131.531531532 | 11.1 | 36.25 | 9.73 | 802423 | 26.57610416 | CS |
| 52 | 8.05 | 45.6090651558 | 17.65 | 36.25 | 9.44 | 599305 | 23.19037251 | CS |
| 156 | -6.9 | -21.1656441718 | 32.6 | 36.25 | 5.32 | 404242 | 20.3646861 | CS |
| 260 | -14.3 | -35.75 | 40 | 55.11 | 5.32 | 375534 | 21.52340379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 25.7 | 0.06 | 0.23 | 25.19 | 26.235 | 24.27 | 397446 |
| 1715294100 | 25.64 | -0.69 | -2.62 | 26.41 | 26.845 | 25.54 | 323004 |
| 1715207700 | 26.33 | -0.47 | -1.75 | 26.26 | 26.78 | 25.88 | 340145 |
| 1715121300 | 26.8 | 0.04 | 0.15 | 26.79 | 27.09 | 26.26 | 334995 |
| 1715034900 | 26.76 | 0.4 | 1.52 | 26.47 | 27 | 26.41 | 371209 |
| 1714775700 | 26.36 | -0.02 | -0.08 | 27.21 | 27.84 | 26.17 | 320319 |
| 1714689300 | 26.38 | 0.99 | 3.90 | 25.31 | 26.54 | 24.93 | 456873 |
| 1714602900 | 25.39 | 1.46 | 6.10 | 24 | 26.59 | 24 | 694879 |
| 1714516500 | 23.93 | -0.32 | -1.32 | 23.76 | 24.555 | 23.57 | 359827 |
| 1714430100 | 24.25 | 1 | 4.30 | 23.58 | 24.66 | 23.34 | 315392 |
| 1714170900 | 23.25 | -0.28 | -1.19 | 23.45 | 23.855 | 22.75 | 322774 |
| 1714084500 | 23.53 | -0.72 | -2.97 | 23.5 | 23.98 | 22.91 | 445814 |
| 1713998100 | 24.25 | -0.56 | -2.26 | 25.19 | 25.38 | 24.23 | 290423 |
| 1713911700 | 24.81 | -1.58 | -5.99 | 26.45 | 26.89 | 24.6853 | 565554 |
| 1713825300 | 26.39 | 1.14 | 4.51 | 25.6 | 26.9162 | 24.57 | 484648 |
| 1713566100 | 25.25 | 0.47 | 1.90 | 24.61 | 25.56 | 24.3801 | 634769 |
| 1713479700 | 24.78 | -0.52 | -2.06 | 25.04 | 25.27 | 24.71 | 417554 |
| 1713393300 | 25.3 | -1.45 | -5.42 | 26.94 | 26.99 | 25.145 | 519112 |
| 1713306900 | 26.75 | 0.5 | 1.90 | 25.85 | 27.24 | 25.85 | 461355 |
| 1713220500 | 26.25 | -0.1 | -0.38 | 27.89 | 28.43 | 25.94 | 610526 |
| 1712961300 | 26.35 | -1.35 | -4.87 | 27.53 | 27.7199 | 26.09 | 401322 |
| 1712874900 | 27.7 | 0.77 | 2.86 | 27 | 27.865 | 26.6 | 649446 |
| 1712788500 | 26.93 | -0.17 | -0.63 | 26.51 | 27.29 | 25.68 | 510513 |
| 1712702100 | 27.1 | -1.65 | -5.74 | 28.79 | 29.22 | 26.8 | 545301 |
| 1712615700 | 28.75 | 0.15 | 0.52 | 28.65 | 29.265 | 28.122 | 555663 |
| 1712356500 | 28.6 | 0.96 | 3.47 | 27.4 | 28.71 | 26.99 | 365654 |
| 1712270100 | 27.64 | -0.28 | -1.00 | 28.17 | 28.86 | 27.42 | 641407 |
| 1712183700 | 27.92 | -0.06 | -0.21 | 27.46 | 28.09 | 27 | 661127 |
| 1712097300 | 27.98 | -2.03 | -6.76 | 29.5 | 29.66 | 27.46 | 1880496 |
| 1712010900 | 30.01 | -1.85 | -5.81 | 31.78 | 31.87 | 28.77 | 1070044 |
| 1711665300 | 31.86 | -4.01 | -11.18 | 34.16 | 34.1979 | 30.25 | 1604957 |
| 1711578900 | 35.87 | 1.82 | 5.35 | 34.39 | 36.25 | 33.83 | 723427 |
| 1711492500 | 34.05 | 0.46 | 1.37 | 33.63 | 34.71 | 33.161 | 487821 |
| 1711406100 | 33.59 | -0.01 | -0.03 | 33.4 | 34.18 | 33.398 | 297480 |
| 1711146900 | 33.6 | -0.2 | -0.59 | 33.439999 | 33.95 | 32.9 | 302107 |
| 1711060500 | 33.8 | 0.3 | 0.90 | 33.99 | 34.28 | 33.549999 | 665727 |
| 1710974100 | 33.5 | 1.48 | 4.62 | 32.119999 | 33.94 | 31.37 | 481428 |
| 1710887700 | 32.02 | 0.99 | 3.19 | 31 | 32.09 | 29.23 | 796911 |
| 1710801300 | 31.03 | -0.48 | -1.52 | 31.27 | 31.91 | 30.44 | 778774 |
| 1710542100 | 31.51 | 2.14 | 7.29 | 28.8 | 32.369999 | 28.8 | 1520031 |
| 1710455700 | 29.37 | -0.03 | -0.10 | 29.53 | 29.59 | 28.29 | 855433 |
| 1710369300 | 29.4 | 0.87 | 3.05 | 28.53 | 29.575 | 28.46 | 437195 |
| 1710282900 | 28.53 | -0.02 | -0.07 | 28.68 | 28.9399 | 27.5 | 458655 |
| 1710196500 | 28.55 | -1.02 | -3.45 | 29.63 | 30.15 | 28.33 | 646599 |
| 1709940900 | 29.57 | 0.06 | 0.20 | 30.1 | 31.16 | 28.4961 | 702051 |
| 1709854500 | 29.51 | 1.25 | 4.42 | 28.57 | 29.66 | 28 | 686282 |
| 1709768100 | 28.26 | 1.22 | 4.51 | 27.16 | 28.27 | 27.0029 | 432774 |
| 1709681700 | 27.04 | -1.7 | -5.92 | 28.62 | 29.14 | 27 | 596876 |
| 1709595300 | 28.74 | -0.63 | -2.15 | 29.66 | 29.96 | 28.51 | 2445308 |
| 1709336100 | 29.37 | 1.35 | 4.82 | 28.77 | 29.91 | 27.65 | 865493 |
| 1709249700 | 28.02 | 0.13 | 0.47 | 28.65 | 29.13 | 27.85 | 477077 |
| 1709163300 | 27.89 | -2.02 | -6.75 | 29.65 | 29.91 | 27.8 | 438864 |
| 1709076900 | 29.91 | 0.91 | 3.14 | 29.68 | 30.23 | 29.02 | 940709 |
| 1708990500 | 29 | 1.81 | 6.66 | 27.22 | 29.13 | 27.13 | 543086 |
| 1708731300 | 27.19 | 1.01 | 3.86 | 26.25 | 27.58 | 26.24 | 649146 |
| 1708644900 | 26.18 | -0.3 | -1.13 | 26.41 | 27.05 | 26 | 719325 |
| 1708558500 | 26.48 | -0.91 | -3.32 | 27.46 | 27.863 | 26.29 | 683317 |
| 1708472100 | 27.39 | 0.13 | 0.48 | 27 | 27.7 | 26.75 | 1011738 |
| 1708126500 | 27.26 | -0.43 | -1.55 | 27.67 | 28.1844 | 27.25 | 853177 |
| 1708040100 | 27.69 | -0.12 | -0.43 | 28.16 | 28.62 | 27.67 | 936736 |
| 1707953700 | 27.81 | 1.16 | 4.35 | 26.98 | 28.02 | 26.053 | 1152264 |
| 1707867300 | 26.65 | -1.2 | -4.31 | 26.925 | 27.35 | 26.25 | 1018259 |
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
