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 | 0.23 | 0.88122605364 | 26.1 | 27.09 | 25.33 | 396185 | 26.18499437 | CS |
| 4 | -3.11 | -10.5638586957 | 29.44 | 29.47 | 25.33 | 428671 | 27.2316069 | CS |
| 12 | -4.87 | -15.608974359 | 31.2 | 31.48 | 25.33 | 502204 | 28.90532076 | CS |
| 26 | -1.1 | -4.01020780168 | 27.43 | 35.95 | 25.33 | 517441 | 29.82278774 | CS |
| 52 | -17.72 | -40.227014756 | 44.05 | 48.6 | 25.33 | 530928 | 33.52214358 | CS |
| 156 | -38.78 | -59.5607433574 | 65.11 | 82.16 | 25.33 | 493959 | 47.68225131 | CS |
| 260 | -14.08 | -34.842860678 | 40.41 | 82.16 | 25.33 | 525537 | 48.2883272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 26.33 | 0.83 | 3.25 | 25.34 | 26.37 | 25.33 | 304606 |
| 1714084500 | 25.5 | -0.4 | -1.54 | 25.7 | 26 | 25.33 | 304832 |
| 1713998100 | 25.9 | -0.91 | -3.39 | 26.65 | 26.77 | 25.78 | 359410 |
| 1713911700 | 26.81 | 0.71 | 2.72 | 26.24 | 27.09 | 26.19 | 497169 |
| 1713825300 | 26.1 | -0.15 | -0.57 | 26.19 | 26.67 | 25.735 | 375229 |
| 1713566100 | 26.25 | 0.15 | 0.57 | 26.1 | 26.34 | 25.91 | 448972 |
| 1713479700 | 26.1 | -0.67 | -2.50 | 26.79 | 26.84 | 26.08 | 621147 |
| 1713393300 | 26.77 | -0.1 | -0.37 | 27.02 | 27.14 | 26.36 | 415509 |
| 1713306900 | 26.87 | 0.34 | 1.28 | 26.43 | 27.63 | 26.29 | 721374 |
| 1713220500 | 26.53 | -0.3 | -1.12 | 26.89 | 27.09 | 25.76 | 604436 |
| 1712961300 | 26.83 | -0.53 | -1.94 | 27.29 | 27.29 | 26.61 | 471620 |
| 1712874900 | 27.36 | -0.47 | -1.69 | 28.09 | 28.09 | 27.215 | 323567 |
| 1712788500 | 27.83 | -0.69 | -2.42 | 27.89 | 28.38 | 27.5193 | 444858 |
| 1712702100 | 28.52 | 0.04 | 0.14 | 28.6 | 28.84 | 27.98 | 363924 |
| 1712615700 | 28.48 | 0.32 | 1.14 | 28.1 | 28.73 | 28.1 | 326130 |
| 1712356500 | 28.16 | -0.24 | -0.85 | 28.37 | 28.45 | 27.94 | 415395 |
| 1712270100 | 28.4 | -0.61 | -2.10 | 29.14 | 29.47 | 28.18 | 403192 |
| 1712183700 | 29.01 | 0.5 | 1.75 | 28.33 | 29.115 | 28.26 | 307484 |
| 1712097300 | 28.51 | -0.64 | -2.20 | 28.8 | 29.17 | 28.31 | 477032 |
| 1712010900 | 29.15 | -0.07 | -0.24 | 29.44 | 29.44 | 28.425 | 335223 |
| 1711665300 | 29.22 | 0.18 | 0.62 | 29.15 | 29.58 | 28.855 | 569631 |
| 1711578900 | 29.04 | 0.53 | 1.86 | 28.73 | 29.3 | 28.36 | 556686 |
| 1711492500 | 28.51 | -0.72 | -2.46 | 29.48 | 29.48 | 28.25 | 531750 |
| 1711406100 | 29.23 | 0.56 | 1.95 | 28.87 | 29.4 | 28.6 | 383010 |
| 1711146900 | 28.67 | -0.62 | -2.12 | 29.37 | 29.45 | 28.435 | 360010 |
| 1711060500 | 29.29 | -0.73 | -2.43 | 30.16 | 30.39 | 29.22 | 535850 |
| 1710974100 | 30.02 | 0.55 | 1.87 | 29.4 | 30.16 | 29.08 | 276565 |
| 1710887700 | 29.47 | 0.18 | 0.61 | 29.23 | 29.72 | 28.865 | 287318 |
| 1710801300 | 29.29 | -0.12 | -0.41 | 29.42 | 29.62 | 28.7021 | 327987 |
| 1710542100 | 29.41 | 0.15 | 0.51 | 29.02 | 29.68 | 28.82 | 1256448 |
| 1710455700 | 29.26 | -1.03 | -3.40 | 30.27 | 30.27 | 29.11 | 445728 |
| 1710369300 | 30.29 | -0.27 | -0.88 | 30.57 | 30.95 | 29.89 | 369964 |
| 1710282900 | 30.56 | -0.46 | -1.48 | 31.11 | 31.46 | 30.51 | 260206 |
| 1710196500 | 31.02 | -0.39 | -1.24 | 30.98 | 31.45 | 30.83 | 444129 |
| 1709940900 | 31.41 | 0.77 | 2.51 | 30.66 | 31.43 | 30.34 | 527871 |
| 1709854500 | 30.64 | 0.53 | 1.76 | 30.4 | 31.47 | 30.25 | 626723 |
| 1709768100 | 30.11 | 0.67 | 2.28 | 29.5 | 30.155 | 28.96 | 605401 |
| 1709681700 | 29.44 | 0.24 | 0.82 | 29.14 | 29.45 | 28.6201 | 452612 |
| 1709595300 | 29.2 | 0.34 | 1.18 | 28.55 | 29.495 | 27.89 | 711605 |
| 1709336100 | 28.86 | -0.86 | -2.89 | 29.69 | 30.005 | 28.68 | 662201 |
| 1709249700 | 29.72 | -0.19 | -0.64 | 29.45 | 30.52 | 28.605 | 768357 |
| 1709163300 | 29.91 | 0.06 | 0.20 | 29.57 | 30.26 | 29.3 | 540662 |
| 1709076900 | 29.85 | 0.11 | 0.37 | 30.16 | 30.2 | 29.67 | 477380 |
| 1708990500 | 29.74 | -0.3 | -1.00 | 29.97 | 30.32 | 29.56 | 351727 |
| 1708731300 | 30.04 | 0.07 | 0.23 | 30 | 30.34 | 29.46 | 348523 |
| 1708644900 | 29.97 | 0.27 | 0.91 | 29.75 | 29.98 | 29.35 | 358314 |
| 1708558500 | 29.7 | -0.16 | -0.54 | 29.82 | 29.96 | 29.52 | 299859 |
| 1708472100 | 29.86 | 0.78 | 2.68 | 28.86 | 29.88 | 28.86 | 401452 |
| 1708126500 | 29.08 | -0.58 | -1.96 | 29.64 | 29.81 | 29.08 | 350012 |
| 1708040100 | 29.66 | 0.43 | 1.47 | 29.45 | 29.93 | 29.37 | 286786 |
| 1707953700 | 29.23 | 0.02 | 0.07 | 29.59 | 29.6527 | 29 | 286688 |
| 1707867300 | 29.21 | -0.81 | -2.70 | 29.16 | 29.91 | 28.94 | 360715 |
| 1707780900 | 30.02 | 1.24 | 4.31 | 28.92 | 30.04 | 28.92 | 644682 |
| 1707521700 | 28.78 | 1.08 | 3.90 | 27.75 | 28.97 | 27.61 | 604034 |
| 1707435300 | 27.7 | -0.79 | -2.77 | 28.55 | 28.87 | 27.37 | 1319215 |
| 1707348900 | 28.49 | -2.29 | -7.44 | 30.14 | 30.15 | 28.45 | 1045043 |
| 1707262500 | 30.78 | -0.36 | -1.16 | 31.12 | 31.17 | 30.55 | 501176 |
| 1707176100 | 31.14 | 0.8 | 2.64 | 30.08 | 31.48 | 29.98 | 633569 |
| 1706916900 | 30.34 | -1.44 | -4.52 | 31.2 | 31.2 | 30.14 | 1216523 |
| 1706830500 | 31.775 | -0.82 | -2.50 | 32.65 | 32.65 | 31.7 | 549997 |
| 1706744100 | 32.59 | -0.48 | -1.45 | 33.06 | 34.01 | 32.49 | 584774 |
| 1706657700 | 33.07 | 0.6 | 1.85 | 33.64 | 33.64 | 32.35 | 554304 |
| 1706571300 | 32.47 | 0.42 | 1.31 | 32.02 | 32.82 | 31.495 | 375718 |
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
