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 | -0.53 | -1.85639229422 | 28.55 | 29.18 | 27.62 | 3884 | 28.1857112 | CS |
| 4 | -1.48 | -5.01694915254 | 29.5 | 30.16 | 27.52 | 2357 | 28.66052449 | CS |
| 12 | 0.2 | 0.718907260963 | 27.82 | 31.92 | 27.37 | 3949 | 29.23880033 | CS |
| 26 | -10.15 | -26.5915640555 | 38.17 | 38.215 | 27.04 | 4882 | 29.79847554 | CS |
| 52 | -2.17 | -7.18781053329 | 30.19 | 43.4 | 27.04 | 4937 | 32.24061629 | CS |
| 156 | -10.98 | -28.1538461538 | 39 | 47.76 | 27.04 | 5269 | 37.89924643 | CS |
| 260 | -3.58 | -11.3291139241 | 31.6 | 47.76 | 15.41 | 4471 | 35.23130503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 27.62 | -1.38 | -4.76 | 28.49 | 28.92 | 27.62 | 7533 |
| 1726785600 | 29 | 1.38 | 5.00 | 28.44 | 29.18 | 28.44 | 6481 |
| 1726699200 | 27.62 | -0.87 | -3.05 | 28.45 | 28.92 | 27.62 | 2989 |
| 1726612800 | 28.49 | 0.05 | 0.18 | 28.56 | 28.99 | 28.2675 | 1218 |
| 1726526400 | 28.44 | 0.14 | 0.49 | 28.55 | 28.61 | 28.24 | 1197 |
| 1726267200 | 28.3 | 0.03 | 0.11 | 27.6 | 28.61 | 27.6 | 2336 |
| 1726180800 | 28.27 | 0.16 | 0.57 | 28.01 | 28.4 | 28.01 | 591 |
| 1726094400 | 28.11 | -0.63 | -2.19 | 28.5 | 28.5 | 28.01 | 594 |
| 1726008000 | 28.74 | 0.33 | 1.16 | 28.54 | 28.75 | 28.1 | 2178 |
| 1725921600 | 28.41 | 0.72 | 2.60 | 28.06 | 28.75 | 27.92 | 1232 |
| 1725662400 | 27.69 | -0.91 | -3.18 | 28.47 | 28.47 | 27.62 | 3371 |
| 1725576000 | 28.6 | -0.23 | -0.80 | 29.23 | 29.46 | 27.52 | 1657 |
| 1725489600 | 28.83 | 0.78 | 2.78 | 28.06 | 29.4 | 28.01 | 1924 |
| 1725403200 | 28.05 | -2.02 | -6.72 | 29.67 | 29.67 | 28.02 | 1092 |
| 1725057600 | 30.07 | -0.03 | -0.10 | 29.87 | 30.07 | 28.65 | 2906 |
| 1724971200 | 30.1 | 0.35 | 1.18 | 30.16 | 30.16 | 29.54 | 914 |
| 1724884800 | 29.75 | 0.09 | 0.30 | 29.67 | 30.15 | 29.67 | 467 |
| 1724798400 | 29.66 | -0.42 | -1.40 | 29.94 | 30.14 | 29.66 | 285 |
| 1724712000 | 30.08 | -0.07 | -0.23 | 29.5 | 30.08 | 29.1 | 5821 |
| 1724452800 | 30.15 | 0.91 | 3.11 | 29.69 | 30.15 | 27.37 | 3515 |
| 1724366400 | 29.24 | -0.55 | -1.85 | 29.64 | 29.64 | 29.24 | 360 |
| 1724280000 | 29.79 | 0.23 | 0.78 | 29.83 | 29.83 | 28.805 | 330 |
| 1724193600 | 29.56 | 0.23 | 0.78 | 29.7 | 29.7 | 29.41 | 502 |
| 1724107200 | 29.33 | -0.4 | -1.35 | 29.7 | 30.08 | 28.34 | 828 |
| 1723848000 | 29.73 | 0.18 | 0.61 | 29.7 | 29.73 | 28.425 | 1572 |
| 1723761600 | 29.55 | 0.58 | 2.00 | 29.37 | 29.55 | 28.55 | 819 |
| 1723675200 | 28.97 | -0.31 | -1.06 | 29.28 | 29.3899 | 28.97 | 964 |
| 1723588800 | 29.28 | -0.02 | -0.07 | 29.4 | 29.4 | 28.0025 | 567 |
| 1723502400 | 29.3 | 0.13 | 0.45 | 29 | 29.42 | 28.7 | 1749 |
| 1723243200 | 29.17 | -1.04 | -3.44 | 30 | 30 | 29.01 | 2227 |
| 1723156800 | 30.21 | 1.5 | 5.22 | 31.5 | 31.5 | 29.979 | 894 |
| 1723070400 | 28.71 | -0.07 | -0.24 | 28.94 | 29.12 | 28.71 | 322 |
| 1722984000 | 28.78 | 0.59 | 2.09 | 28.04 | 29.09 | 28.04 | 3493 |
| 1722897600 | 28.19 | -1.31 | -4.44 | 28.56 | 29.5 | 28 | 3212 |
| 1722638400 | 29.5 | -0.74 | -2.45 | 29.85 | 31.82 | 29.5 | 1307 |
| 1722552000 | 30.24 | -1.2 | -3.82 | 31.68 | 31.68 | 30.24 | 3313 |
| 1722465600 | 31.44 | 0.27 | 0.87 | 30.99 | 31.92 | 30.6627 | 2370 |
| 1722379200 | 31.17 | 0.17 | 0.55 | 30.97 | 31.51 | 30.7 | 4514 |
| 1722292800 | 31 | -0.16 | -0.51 | 31.16 | 31.19 | 30.73 | 2977 |
| 1722033600 | 31.16 | 0.61 | 2.00 | 30.82 | 31.28 | 30.75 | 1936 |
| 1721947200 | 30.55 | -0.04 | -0.13 | 30.9 | 30.9596 | 29.71 | 2075 |
| 1721860800 | 30.59 | -0.26 | -0.84 | 30.59 | 30.875 | 30.59 | 2605 |
| 1721774400 | 30.85 | 0.29 | 0.95 | 30.49 | 31.28 | 30.49 | 2669 |
| 1721688000 | 30.56 | 0.39 | 1.29 | 30.28 | 30.93 | 29.5 | 2574 |
| 1721428800 | 30.17 | 0 | 0.00 | 30.26 | 31.18 | 29.68 | 2207 |
| 1721342400 | 30.17 | -0.42 | -1.37 | 30.64 | 31.365 | 29.53 | 11226 |
| 1721256000 | 30.59 | 0.2 | 0.66 | 30.34 | 31.015 | 30 | 13730 |
| 1721169600 | 30.39 | 0.44 | 1.47 | 30.12 | 30.45 | 29.5055 | 7346 |
| 1721083200 | 29.95 | 0.4 | 1.35 | 29.65 | 29.95 | 29.56 | 4206 |
| 1720824000 | 29.55 | 0.2 | 0.68 | 29.41 | 29.85 | 29.03 | 2983 |
| 1720737600 | 29.35 | 0.54 | 1.87 | 29.09 | 29.38 | 27.95 | 6220 |
| 1720651200 | 28.81 | 0.23 | 0.80 | 28.37 | 29.18 | 28.25 | 14935 |
| 1720564800 | 28.58 | -0.22 | -0.76 | 28.68 | 29.47 | 28.04 | 8524 |
| 1720478400 | 28.8 | 0.4 | 1.41 | 28.58 | 29.07 | 28.14 | 8272 |
| 1720219200 | 28.4 | -0.1 | -0.35 | 28.41 | 29.82 | 28.01 | 6215 |
| 1720040640 | 28.5 | 0.1 | 0.35 | 28.65 | 28.83 | 28.15 | 2048 |
| 1719960000 | 28.4 | -0.1 | -0.35 | 28.31 | 29 | 28.25 | 4986 |
| 1719873600 | 28.5 | 0.27 | 0.96 | 27.82 | 29.6699 | 27.65 | 43669 |
| 1719614400 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1719528000 | 28.23 | -0.14 | -0.49 | 28.48 | 28.48 | 28.02 | 1727 |
| 1719441600 | 28.37 | -0.08 | -0.28 | 28.34 | 28.45 | 27.04 | 2912 |
| 1719355200 | 28.45 | 0.63 | 2.26 | 28 | 28.805 | 28 | 1406 |
| 1719268800 | 27.82 | -0.93 | -3.23 | 28.68 | 28.68 | 27.82 | 974 |
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
