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 | -0.51 | -1.74358974359 | 29.25 | 29.4315 | 28.565 | 80939 | 28.98452453 | SP |
| 4 | 0.77 | 2.75294958885 | 27.97 | 29.4399 | 27.48 | 89399 | 28.63298824 | SP |
| 12 | 3.32 | 13.0605822187 | 25.42 | 29.4399 | 24.23 | 97260 | 27.67813207 | SP |
| 26 | 3.21 | 12.5734430082 | 25.53 | 29.4399 | 23.19 | 63287 | 26.82765068 | SP |
| 52 | 3.07 | 11.9594857811 | 25.67 | 29.4399 | 22.25 | 57986 | 26.39609213 | SP |
| 156 | -26.26 | -47.7454545455 | 55 | 55.63 | 22.25 | 39342 | 30.18580416 | SP |
| 260 | -24.0683 | -45.5767369902 | 52.8083 | 71.606 | 22.25 | 26915 | 34.12868859 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 28.74 | -0.04 | -0.14 | 28.67 | 28.8004 | 28.5 | 68330 |
| 1726785000 | 28.78 | -0.04 | -0.14 | 28.69 | 28.78 | 28.565 | 151084 |
| 1726698600 | 28.82 | -0.44 | -1.50 | 29.09 | 29.25 | 28.82 | 101342 |
| 1726612200 | 29.26 | -0.16 | -0.54 | 29.41 | 29.41 | 29.18 | 58167 |
| 1726525800 | 29.42 | 0.25 | 0.86 | 29.26 | 29.4315 | 29.1798 | 56385 |
| 1726266600 | 29.17 | 0.15 | 0.52 | 29.25 | 29.27 | 29.0895 | 37718 |
| 1726180200 | 29.02 | -0.15 | -0.51 | 29.09 | 29.21 | 28.8963 | 199006 |
| 1726093800 | 29.17 | -0.12 | -0.41 | 29.07 | 29.4399 | 29.04 | 81204 |
| 1726007400 | 29.29 | 0.36 | 1.24 | 28.88 | 29.309 | 28.88 | 79141 |
| 1725921000 | 28.93 | 0.1 | 0.35 | 28.78 | 28.97 | 28.64 | 50743 |
| 1725661800 | 28.83 | 0.13 | 0.45 | 28.77 | 29.1658 | 28.539 | 100100 |
| 1725575400 | 28.7 | 0.21 | 0.74 | 28.77 | 28.77 | 28.44 | 135591 |
| 1725489000 | 28.49 | 0.48 | 1.71 | 28.16 | 28.57 | 28.11 | 199661 |
| 1725402600 | 28.01 | 0.53 | 1.93 | 27.94 | 28.0706 | 27.9 | 47369 |
| 1725057000 | 27.48 | -0.35 | -1.26 | 27.84 | 27.85 | 27.48 | 81350 |
| 1724970600 | 27.83 | -0.14 | -0.50 | 27.82 | 27.8439 | 27.72 | 99971 |
| 1724884200 | 27.97 | -0.04 | -0.14 | 28.09 | 28.0921 | 27.96 | 48001 |
| 1724797800 | 28.01 | -0.08 | -0.28 | 27.8 | 28.0699 | 27.8 | 70892 |
| 1724711400 | 28.09 | -0.07 | -0.25 | 28.41 | 28.41 | 28.05 | 42023 |
| 1724452200 | 28.16 | 0.33 | 1.19 | 27.97 | 28.2677 | 27.885 | 58834 |
| 1724365800 | 27.83 | -0.42 | -1.49 | 28.11 | 28.11 | 27.73 | 106414 |
| 1724279400 | 28.25 | 0.21 | 0.75 | 28.09 | 28.43 | 27.98 | 402306 |
| 1724193000 | 28.04 | 0.28 | 1.01 | 27.9 | 28.08 | 27.8861 | 237968 |
| 1724106600 | 27.76 | 0.09 | 0.33 | 27.66 | 27.8499 | 27.6046 | 142953 |
| 1723847400 | 27.67 | 0.14 | 0.51 | 27.67 | 27.69 | 27.49 | 244342 |
| 1723761000 | 27.53 | -0.51 | -1.82 | 27.3 | 27.53 | 27.3 | 66865 |
| 1723674600 | 28.04 | 0.09 | 0.32 | 27.9 | 28.16 | 27.85 | 54090 |
| 1723588200 | 27.95 | 0.35 | 1.27 | 27.94 | 27.96 | 27.8 | 138419 |
| 1723501800 | 27.6 | 0.26 | 0.95 | 27.3 | 27.6399 | 27.2 | 86055 |
| 1723242600 | 27.34 | 0.22 | 0.81 | 27.47 | 27.5 | 27.3001 | 164262 |
| 1723156200 | 27.12 | -0.22 | -0.80 | 27.05 | 27.1284 | 26.9 | 155359 |
| 1723069800 | 27.34 | -0.3 | -1.09 | 27.47 | 27.4969 | 27.175 | 76604 |
| 1722983400 | 27.64 | -0.77 | -2.71 | 28.31 | 28.31 | 27.5701 | 634572 |
| 1722897000 | 28.41 | 0.03 | 0.11 | 29.11 | 29.11 | 28.057 | 185236 |
| 1722637800 | 28.38 | 1.25 | 4.61 | 27.85 | 28.42 | 27.85 | 167372 |
| 1722551400 | 27.13 | 0.41 | 1.53 | 26.95 | 27.26 | 26.92 | 84464 |
| 1722465000 | 26.72 | 0.56 | 2.14 | 26.35 | 26.75 | 26.25 | 59725 |
| 1722378600 | 26.16 | 0.13 | 0.50 | 26.12 | 26.2681 | 25.995 | 41496 |
| 1722292200 | 26.03 | 0.1 | 0.39 | 26.18 | 26.18 | 25.9801 | 73816 |
| 1722033000 | 25.93 | 0.34 | 1.33 | 25.92 | 25.95 | 25.7814 | 52199 |
| 1721946600 | 25.59 | 0.15 | 0.59 | 25.6 | 25.8 | 25.51 | 58694 |
| 1721860200 | 25.44 | -0.12 | -0.47 | 25.69 | 25.839 | 25.41 | 38378 |
| 1721773800 | 25.56 | 0.06 | 0.25 | 25.69 | 25.76 | 25.56 | 122558 |
| 1721687400 | 25.4971 | -0.11 | -0.44 | 25.65 | 25.7512 | 25.435 | 52666 |
| 1721428200 | 25.61 | -0.26 | -1.01 | 25.61 | 25.7 | 25.5785 | 20588 |
| 1721341800 | 25.87 | -0.31 | -1.18 | 25.94 | 26.1099 | 25.85 | 28380 |
| 1721255400 | 26.18 | 0.12 | 0.46 | 25.94 | 26.18 | 25.9 | 26728 |
| 1721169000 | 26.06 | 0.36 | 1.38 | 25.91 | 26.09 | 25.8 | 47104 |
| 1721082600 | 25.7045 | -0.27 | -1.02 | 25.82 | 25.88 | 25.69 | 40458 |
| 1720823400 | 25.97 | 0.13 | 0.50 | 25.89 | 26 | 25.81 | 29635 |
| 1720737000 | 25.84 | 0.46 | 1.81 | 25.88 | 26.0499 | 25.8 | 43053 |
| 1720650600 | 25.38 | 0.06 | 0.24 | 25.41 | 25.41 | 25.24 | 27929 |
| 1720564200 | 25.32 | -0.1 | -0.39 | 25.33 | 25.36 | 25.1101 | 23615 |
| 1720477800 | 25.4182 | -0 | -0.01 | 25.34 | 25.4999 | 25.2701 | 40033 |
| 1720218600 | 25.42 | 0.43 | 1.72 | 25.26 | 25.45 | 25.1301 | 44061 |
| 1720040640 | 24.99 | 0.41 | 1.67 | 24.66 | 25.07 | 24.65 | 21207 |
| 1719959400 | 24.58 | 0.28 | 1.15 | 24.6 | 24.6399 | 24.44 | 45451 |
| 1719873000 | 24.3 | -0.58 | -2.33 | 24.46 | 24.55 | 24.23 | 25303 |
| 1719613800 | 24.88 | -0.39 | -1.52 | 25.42 | 25.45 | 24.85 | 32157 |
| 1719527400 | 25.265 | 0.13 | 0.51 | 25.2 | 25.3499 | 25.2 | 25657 |
| 1719441000 | 25.1379 | -0.47 | -1.84 | 25.21 | 25.24 | 25.08 | 57090 |
| 1719354600 | 25.61 | -0.12 | -0.45 | 25.47 | 25.62 | 25.4 | 36021 |
| 1719268200 | 25.725 | -0.02 | -0.06 | 25.75 | 25.7792 | 25.62 | 20985 |
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
