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 | 0.75 | 2.60055478502 | 28.84 | 30.74 | 28.16 | 337294 | 29.34686467 | CS |
| 4 | 0.61 | 2.10489993099 | 28.98 | 30.74 | 25.09 | 343151 | 27.90130201 | CS |
| 12 | 7.9 | 36.4223144306 | 21.69 | 30.74 | 20.77 | 341505 | 26.03298479 | CS |
| 26 | 13.38 | 82.5416409624 | 16.21 | 30.74 | 15.74 | 309586 | 22.91994013 | CS |
| 52 | 5.76 | 24.171212757 | 23.83 | 32.12 | 15.72 | 279543 | 23.59375416 | CS |
| 156 | 1.68 | 6.01934790398 | 27.91 | 32.12 | 10.54 | 282600 | 20.51899972 | CS |
| 260 | 13.08 | 79.2247122956 | 16.51 | 32.12 | 8.4 | 251872 | 20.07740211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715377200 | 29.43 | -0.41 | -1.37 | 30 | 30.74 | 29.42 | 371010 |
| 1715290800 | 29.84 | 0.52 | 1.77 | 29.44 | 30.01 | 28.84 | 437956 |
| 1715204400 | 29.32 | 0.62 | 2.16 | 28.51 | 29.57 | 28.16 | 390157 |
| 1715118000 | 28.7 | -0.26 | -0.90 | 28.96 | 29.03 | 28.49 | 183831 |
| 1715031600 | 28.96 | 0.45 | 1.58 | 28.84 | 29.59 | 28.66 | 303518 |
| 1714772400 | 28.51 | 0.54 | 1.93 | 28.38 | 28.95 | 28.25 | 214317 |
| 1714686000 | 27.97 | -0.15 | -0.53 | 28.15 | 28.36 | 27.46 | 227352 |
| 1714599600 | 28.12 | 0.05 | 0.18 | 27.86 | 28.98 | 27.57 | 338496 |
| 1714513200 | 28.07 | -0.74 | -2.57 | 28.15 | 29.03 | 27.93 | 563210 |
| 1714426800 | 28.81 | 2.75 | 10.55 | 28.4 | 28.83 | 27.85 | 336337 |
| 1714167600 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1714081200 | 26.06 | 0.56 | 2.20 | 25.62 | 26.49 | 25.09 | 471318 |
| 1713994800 | 25.5 | -0.77 | -2.93 | 26.21 | 26.35 | 25.48 | 425698 |
| 1713908400 | 26.27 | -0.33 | -1.24 | 26.11 | 26.54 | 25.38 | 498548 |
| 1713822000 | 26.6 | -1.11 | -4.01 | 27.04 | 27.12 | 26.16 | 292591 |
| 1713562800 | 27.71 | -0.28 | -1.00 | 27.78 | 28.1 | 27.32 | 372807 |
| 1713476400 | 27.99 | 0.53 | 1.93 | 28.07 | 28.86 | 27.75 | 264881 |
| 1713390000 | 27.46 | -0.3 | -1.08 | 28.02 | 28.75 | 27.26 | 223392 |
| 1713303600 | 27.76 | -0.66 | -2.32 | 27.83 | 27.88 | 27.08 | 324663 |
| 1713217200 | 28.42 | 0 | 0.00 | 28.98 | 28.98 | 27.84 | 183868 |
| 1712958000 | 28.42 | -0.32 | -1.11 | 29.39 | 29.72 | 28.12 | 235031 |
| 1712871600 | 28.74 | -0.24 | -0.83 | 29.01 | 29.22 | 28.06 | 291127 |
| 1712785200 | 28.98 | -0.61 | -2.06 | 28.98 | 29.97 | 28.54 | 353335 |
| 1712698800 | 29.59 | 1.2 | 4.23 | 28.86 | 30.12 | 28.86 | 352267 |
| 1712612400 | 28.39 | -0.01 | -0.04 | 28.7 | 29.2 | 27.88 | 251609 |
| 1712353200 | 28.4 | 0.17 | 0.60 | 28.15 | 28.84 | 27.75 | 399392 |
| 1712266800 | 28.23 | 0.05 | 0.18 | 28.28 | 29.21 | 28 | 460230 |
| 1712180400 | 28.18 | 0.81 | 2.96 | 27.62 | 29.06 | 27.6 | 461100 |
| 1712094000 | 27.37 | 1.25 | 4.79 | 26.28 | 27.56 | 26.23 | 338619 |
| 1712007600 | 26.12 | 0 | 0.00 | 26.5 | 26.67 | 25.8 | 211967 |
| 1711662000 | 26.12 | 0.41 | 1.59 | 25.79 | 26.3 | 25.75 | 178823 |
| 1711575600 | 25.71 | 0.48 | 1.90 | 25.32 | 25.79 | 25.28 | 127557 |
| 1711489200 | 25.23 | 0 | 0.00 | 25.42 | 25.64 | 25.14 | 178711 |
| 1711402800 | 25.23 | -0.27 | -1.06 | 25.51 | 25.81 | 25.23 | 149924 |
| 1711143600 | 25.5 | -0.3 | -1.16 | 25.56 | 25.98 | 25.33 | 196592 |
| 1711057200 | 25.8 | 0.12 | 0.47 | 26.1 | 26.1 | 25.32 | 174110 |
| 1710970800 | 25.68 | 0.96 | 3.88 | 24.75 | 26.05 | 24.58 | 230985 |
| 1710884400 | 24.72 | -0.3 | -1.20 | 24.7 | 24.81 | 24.37 | 216917 |
| 1710798000 | 25.02 | -0.78 | -3.02 | 25.85 | 26.18 | 24.91 | 714424 |
| 1710538800 | 25.8 | 1.12 | 4.54 | 25 | 26.02 | 24.91 | 789816 |
| 1710452400 | 24.68 | 0.09 | 0.37 | 24.52 | 24.7 | 23.87 | 384416 |
| 1710366000 | 24.59 | 1.59 | 6.91 | 23.49 | 24.99 | 23.49 | 562283 |
| 1710279600 | 23 | 0.16 | 0.70 | 22.83 | 23.02 | 22.42 | 122014 |
| 1710193200 | 22.84 | 0.5 | 2.24 | 22.28 | 23.12 | 22.18 | 435707 |
| 1709937600 | 22.34 | -1.2 | -5.10 | 22.05 | 23.3 | 21.21 | 437260 |
| 1709851200 | 23.54 | -0.35 | -1.47 | 24.42 | 24.61 | 23.5 | 330077 |
| 1709764800 | 23.89 | 0.66 | 2.84 | 23.76 | 24.21 | 23.72 | 258365 |
| 1709678400 | 23.23 | -1.28 | -5.22 | 24.4 | 24.42 | 23.07 | 257124 |
| 1709592000 | 24.51 | 0.44 | 1.83 | 24.22 | 24.81 | 24.02 | 663454 |
| 1709332800 | 24.07 | 0.95 | 4.11 | 23.34 | 24.24 | 23.09 | 409638 |
| 1709246400 | 23.12 | 0.43 | 1.90 | 23.01 | 23.32 | 22.8 | 466780 |
| 1709160000 | 22.69 | -0.3 | -1.30 | 22.74 | 23.33 | 22.51 | 497146 |
| 1709073600 | 22.99 | 1.34 | 6.19 | 21.79 | 23.04 | 21.61 | 323174 |
| 1708987200 | 21.65 | -0.78 | -3.48 | 22.21 | 22.21 | 21.47 | 193395 |
| 1708728000 | 22.43 | 0.34 | 1.54 | 22.11 | 22.49 | 22.04 | 275958 |
| 1708641600 | 22.09 | 0.22 | 1.01 | 21.72 | 22.34 | 21.5 | 379391 |
| 1708555200 | 21.87 | 0.87 | 4.14 | 20.86 | 21.9 | 20.77 | 452323 |
| 1708468800 | 21 | -0.95 | -4.33 | 21.69 | 21.73 | 20.87 | 183229 |
| 1708123200 | 21.95 | 1.58 | 7.76 | 20.43 | 22.54 | 20.43 | 407479 |
| 1708036800 | 20.37 | 0.84 | 4.30 | 19.66 | 20.37 | 19.66 | 114378 |
| 1707950400 | 19.53 | 0.4 | 2.09 | 19.23 | 19.63 | 18.67 | 313635 |
| 1707864000 | 19.13 | -1.78 | -8.51 | 20.38 | 20.59 | 18.93 | 285256 |
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
