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 | -1.19 | -4.08373369938 | 29.14 | 29.455 | 27.435 | 127380 | 28.38442456 | CS |
| 4 | -1.73 | -5.82884097035 | 29.68 | 30.32 | 27.435 | 181451 | 29.03687186 | CS |
| 12 | 2.78 | 11.0448947159 | 25.17 | 30.32 | 23.045 | 255830 | 26.46716246 | CS |
| 26 | 2.74 | 10.8687028957 | 25.21 | 33.565 | 22.58 | 308604 | 27.71746666 | CS |
| 52 | -22.49 | -44.587628866 | 50.44 | 57.13 | 22.58 | 318456 | 29.70393182 | CS |
| 156 | -3.88 | -12.1897580899 | 31.83 | 57.13 | 22.58 | 190512 | 33.34181642 | CS |
| 260 | -7.93 | -22.1014492754 | 35.88 | 57.13 | 22.58 | 169436 | 33.93670623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 27.95 | 0.42 | 1.53 | 27.79 | 28.265 | 27.73 | 120106 |
| 1749854400 | 27.53 | -1.15 | -4.01 | 28.19 | 28.45 | 27.435 | 114694 |
| 1749768000 | 28.68 | 0 | 0.00 | 28.5 | 28.95 | 28.42 | 135164 |
| 1749681600 | 28.68 | -0.27 | -0.93 | 28.99 | 29.275 | 28.63 | 150921 |
| 1749595200 | 28.95 | -0.17 | -0.58 | 29.14 | 29.455 | 28.9 | 116014 |
| 1749508800 | 29.12 | 0.2 | 0.69 | 29.12 | 29.29 | 28.92 | 97621 |
| 1749249600 | 28.92 | -0.48 | -1.63 | 29.74 | 30.24 | 28.82 | 156399 |
| 1749163200 | 29.4 | -0.21 | -0.71 | 29.37 | 30.13 | 29.01 | 283199 |
| 1749076800 | 29.61 | 0.62 | 2.14 | 29.19 | 29.73 | 28.88 | 183110 |
| 1748990400 | 28.99 | 0.79 | 2.80 | 28.3 | 29.26 | 28.14 | 189301 |
| 1748904000 | 28.2 | -0.59 | -2.05 | 28.87 | 29.25 | 28.165 | 242987 |
| 1748644800 | 28.79 | -0.55 | -1.87 | 29.22 | 29.35 | 28.65 | 475866 |
| 1748558400 | 29.34 | -0.5 | -1.68 | 29.72 | 29.945 | 29.24 | 150514 |
| 1748472000 | 29.84 | -0.46 | -1.52 | 30.14 | 30.21 | 29.75 | 151266 |
| 1748385600 | 30.3 | 1.37 | 4.74 | 29.36 | 30.32 | 29.26 | 201623 |
| 1748040000 | 28.93 | -0.32 | -1.09 | 28.86 | 29.33 | 28.8 | 188528 |
| 1747953600 | 29.25 | 0.16 | 0.55 | 29.12 | 29.44 | 28.89 | 168820 |
| 1747867200 | 29.09 | -0.56 | -1.89 | 29.01 | 29.6 | 28.88 | 155493 |
| 1747780800 | 29.65 | -0.11 | -0.37 | 29.68 | 29.82 | 29.49 | 165942 |
| 1747694400 | 29.76 | 0.45 | 1.54 | 29 | 29.77 | 28.66 | 194582 |
| 1747435200 | 29.31 | 0.24 | 0.83 | 29.25 | 29.68 | 28.89 | 166756 |
| 1747348800 | 29.07 | 0.56 | 1.96 | 28.69 | 29.15 | 28.525 | 116653 |
| 1747262400 | 28.51 | 0.03 | 0.11 | 28.65 | 28.97 | 27.925 | 299392 |
| 1747176000 | 28.48 | 0.77 | 2.78 | 27.95 | 28.87 | 27.95 | 253274 |
| 1747089600 | 27.71 | 0.61 | 2.25 | 28.02 | 28.29 | 27.63 | 371209 |
| 1746830400 | 27.1 | -0.27 | -0.99 | 27.38 | 27.58 | 26.67 | 179940 |
| 1746744000 | 27.37 | 1.34 | 5.15 | 26.345 | 27.5 | 26.345 | 252225 |
| 1746657600 | 26.03 | 0.66 | 2.60 | 25.62 | 26.37 | 25.425 | 213934 |
| 1746571200 | 25.37 | -0.65 | -2.50 | 25.76 | 26.125 | 25.09 | 461844 |
| 1746484800 | 26.02 | -0.38 | -1.44 | 26.22 | 26.42 | 25.77 | 197327 |
| 1746225600 | 26.4 | -0.15 | -0.56 | 26.82 | 27.64 | 26.265 | 302966 |
| 1746139200 | 26.55 | -0.31 | -1.15 | 26.67 | 27.48 | 26.07 | 356959 |
| 1746052800 | 26.86 | 1.85 | 7.40 | 25.88 | 28.34 | 25.71 | 719155 |
| 1745966400 | 25.01 | 0.55 | 2.25 | 24.46 | 25.12 | 23.88 | 285256 |
| 1745880000 | 24.46 | 0.04 | 0.16 | 24.48 | 24.93 | 24.005 | 375786 |
| 1745620800 | 24.42 | -0.24 | -0.97 | 24.52 | 24.52 | 23.505 | 183891 |
| 1745534400 | 24.66 | 0.6 | 2.49 | 24 | 25.015 | 23.895 | 317320 |
| 1745448000 | 24.06 | -0.38 | -1.55 | 24.94 | 25.25 | 23.515 | 245789 |
| 1745361600 | 24.44 | 0.04 | 0.16 | 24.62 | 24.9 | 24.2 | 223546 |
| 1745275200 | 24.4 | -0.27 | -1.09 | 24.57 | 24.73 | 24.02 | 182234 |
| 1744929600 | 24.67 | 0.27 | 1.11 | 24.24 | 25.02 | 24.09 | 346100 |
| 1744843200 | 24.4 | -0.2 | -0.81 | 24.51 | 25.2 | 23.9675 | 160631 |
| 1744756800 | 24.6 | -0.02 | -0.08 | 24.58 | 25.12 | 24.42 | 118537 |
| 1744670400 | 24.62 | 0.09 | 0.37 | 24.77 | 24.85 | 23.975 | 150662 |
| 1744411200 | 24.53 | -0.02 | -0.08 | 24.61 | 24.83 | 23.89 | 251137 |
| 1744324800 | 24.55 | -0.5 | -2.00 | 24.29 | 24.68 | 23.84 | 250649 |
| 1744238400 | 25.05 | 1.21 | 5.08 | 23.55 | 26.24 | 23.55 | 270849 |
| 1744152000 | 23.84 | -0.66 | -2.69 | 24.91 | 25 | 23.55 | 325093 |
| 1744065600 | 24.5 | -0.23 | -0.93 | 23.69 | 25.41 | 23.045 | 488550 |
| 1743806400 | 24.73 | 0.01 | 0.04 | 23.69 | 24.95 | 23.11 | 523667 |
| 1743720000 | 24.72 | -1.76 | -6.65 | 25.04 | 25.755 | 24.44 | 333697 |
| 1743633600 | 26.48 | 1.51 | 6.05 | 24.69 | 26.87 | 24.69 | 310881 |
| 1743547200 | 24.97 | -0.4 | -1.58 | 25.37 | 25.5299 | 24.75 | 420707 |
| 1743460800 | 25.37 | 0.04 | 0.16 | 24.94 | 25.69 | 24.6 | 688965 |
| 1743201600 | 25.33 | -0.58 | -2.24 | 25.78 | 25.955 | 24.89 | 233023 |
| 1743115200 | 25.91 | 0.82 | 3.27 | 24.82 | 26.205 | 24.54 | 225474 |
| 1743028800 | 25.09 | -0.59 | -2.30 | 25.54 | 26.12 | 25 | 211498 |
| 1742942400 | 25.68 | 0.79 | 3.17 | 25.17 | 25.9965 | 25.12 | 256288 |
| 1742856000 | 24.89 | 0.63 | 2.60 | 24.94 | 24.99 | 24.18 | 187552 |
| 1742596800 | 24.26 | -0.28 | -1.14 | 24.17 | 24.62 | 23.99 | 143853 |
| 1742510400 | 24.54 | -0.11 | -0.45 | 24.31 | 24.8095 | 24.19 | 108677 |
| 1742424000 | 24.65 | 0.31 | 1.27 | 24.32 | 24.94 | 24.19 | 130617 |
| 1742337600 | 24.34 | 0.3 | 1.25 | 23.97 | 24.58 | 23.7 | 186010 |
| 1742251200 | 24.04 | 0.09 | 0.38 | 23.98 | 24.29 | 23.605 | 186017 |
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
