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 | -0.99 | -3.15286624204 | 31.4 | 31.5 | 30.11 | 956775 | 30.7675679 | CS |
| 4 | 0.41 | 1.36666666667 | 30 | 31.5 | 29.4101 | 767165 | 30.46928058 | CS |
| 12 | 5.46 | 21.8837675351 | 24.95 | 31.5 | 24.925 | 815310 | 28.64791547 | CS |
| 26 | 10.42 | 52.1260630315 | 19.99 | 31.5 | 19.7541 | 987674 | 26.30376286 | CS |
| 52 | 9.92 | 48.4138604197 | 20.49 | 31.5 | 17.7501 | 1015047 | 23.39511363 | CS |
| 156 | -13.52587079 | -30.7854847231 | 43.93587079 | 46.23267083 | 11.2447502 | 1602818 | 21.9495628 | CS |
| 260 | -15.85138083 | -34.2648242348 | 46.26138083 | 58.59711105 | 11.2447502 | 1255484 | 27.43487087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 30.15 | -0.43 | -1.41 | 30.57 | 30.57 | 30.11 | 862470 |
| 1726872000 | 30.58 | -0.33 | -1.07 | 30.62 | 30.69 | 30.29 | 775718 |
| 1726785600 | 30.91 | 0.04 | 0.13 | 31.17 | 31.26 | 30.84 | 941222 |
| 1726699200 | 30.87 | -0.32 | -1.03 | 30.92 | 31.15 | 30.72 | 1209887 |
| 1726612800 | 31.19 | 0.21 | 0.68 | 31.4 | 31.5 | 31.14 | 994579 |
| 1726526400 | 30.98 | 0.24 | 0.78 | 30.87 | 30.99 | 30.74 | 948267 |
| 1726267200 | 30.74 | -0.02 | -0.07 | 30.69 | 30.91 | 30.64 | 987317 |
| 1726180800 | 30.76 | 0.3 | 0.98 | 30.61 | 30.84 | 30.6 | 782747 |
| 1726094400 | 30.46 | 0.74 | 2.49 | 30.49 | 30.5 | 30.12 | 725070 |
| 1726008000 | 29.72 | -0.31 | -1.03 | 29.65 | 29.77 | 29.4101 | 640786 |
| 1725921600 | 30.03 | -0.19 | -0.63 | 30.2 | 30.32 | 29.97 | 673205 |
| 1725662400 | 30.22 | 0.39 | 1.31 | 29.92 | 30.32 | 29.92 | 888063 |
| 1725576000 | 29.83 | 0.03 | 0.10 | 30 | 30.04 | 29.775 | 675139 |
| 1725489600 | 29.8 | 0.03 | 0.10 | 29.45 | 29.93 | 29.43 | 562886 |
| 1725403200 | 29.77 | -0.4 | -1.33 | 29.96 | 30.01 | 29.72 | 580042 |
| 1725057600 | 30.17 | -0.22 | -0.72 | 30.21 | 30.245 | 30.02 | 559145 |
| 1724971200 | 30.39 | -0.28 | -0.91 | 30.55 | 30.55 | 30.315 | 582529 |
| 1724884800 | 30.67 | 0.4 | 1.32 | 30.42 | 30.71 | 30.42 | 654685 |
| 1724798400 | 30.27 | 0.19 | 0.63 | 30 | 30.28 | 29.99 | 532379 |
| 1724712000 | 30.08 | -0.09 | -0.30 | 30.07 | 30.175 | 30.025 | 391275 |
| 1724452800 | 30.17 | 0.31 | 1.04 | 29.88 | 30.18 | 29.875 | 421981 |
| 1724366400 | 29.86 | 0.08 | 0.27 | 30.1 | 30.1482 | 29.81 | 696181 |
| 1724280000 | 29.78 | 0.4 | 1.36 | 29.56 | 29.81 | 29.48 | 823767 |
| 1724193600 | 29.38 | 0.05 | 0.17 | 29.3 | 29.43 | 29.3 | 540867 |
| 1724107200 | 29.33 | 0.24 | 0.83 | 29.22 | 29.34 | 29.19 | 869072 |
| 1723848000 | 29.09 | 0.22 | 0.76 | 28.78 | 29.12 | 28.78 | 805065 |
| 1723761600 | 28.87 | 0.21 | 0.73 | 28.67 | 28.935 | 28.65 | 641970 |
| 1723675200 | 28.66 | 0.15 | 0.53 | 28.56 | 28.73 | 28.52 | 709615 |
| 1723588800 | 28.51 | 0.16 | 0.56 | 28.16 | 28.52 | 28.14 | 613309 |
| 1723502400 | 28.35 | -0.42 | -1.46 | 28.58 | 28.59 | 28.29 | 724033 |
| 1723243200 | 28.77 | -0.24 | -0.83 | 28.81 | 28.86 | 28.465 | 1872632 |
| 1723156800 | 29.01 | 0.27 | 0.94 | 28.71 | 29.055 | 28.66 | 706721 |
| 1723070400 | 28.74 | 0.36 | 1.27 | 28.95 | 29.23 | 28.71 | 616978 |
| 1722984000 | 28.38 | 0.35 | 1.25 | 28.14 | 28.69 | 28.11 | 1059046 |
| 1722897600 | 28.03 | -0.45 | -1.58 | 28 | 28.4 | 27.915 | 1003255 |
| 1722638400 | 28.48 | 0.6 | 2.15 | 28.52 | 28.61 | 28.295 | 999456 |
| 1722552000 | 27.88 | -0.3 | -1.06 | 28.03 | 28.09 | 27.665 | 1097476 |
| 1722465600 | 28.18 | -0.24 | -0.84 | 28.31 | 28.36 | 28.01 | 1053359 |
| 1722379200 | 28.42 | -0.73 | -2.50 | 28.59 | 28.72 | 28.33 | 1584617 |
| 1722292800 | 29.15 | 3.39 | 13.16 | 28.67 | 29.53 | 28.61 | 3548183 |
| 1722033600 | 25.76 | 0.01 | 0.04 | 25.84 | 25.88 | 25.69 | 711059 |
| 1721947200 | 25.75 | -0.22 | -0.85 | 25.73 | 26.02 | 25.67 | 542668 |
| 1721860800 | 25.97 | 0.04 | 0.15 | 26 | 26.155 | 25.95 | 392715 |
| 1721774400 | 25.93 | -0.5 | -1.89 | 26.02 | 26.02 | 25.8 | 379625 |
| 1721688000 | 26.43 | 0.56 | 2.16 | 26.42 | 26.52 | 26.255 | 664684 |
| 1721428800 | 25.87 | -0.1 | -0.39 | 25.85 | 25.9 | 25.63 | 594536 |
| 1721342400 | 25.97 | 0.19 | 0.74 | 26.1 | 26.23 | 25.855 | 996310 |
| 1721256000 | 25.78 | -0.2 | -0.77 | 25.76 | 26.01 | 25.75 | 768538 |
| 1721169600 | 25.98 | -0.02 | -0.08 | 25.74 | 25.99 | 25.73 | 1166641 |
| 1721083200 | 26 | -0.68 | -2.55 | 26.41 | 26.43 | 25.985 | 995857 |
| 1720824000 | 26.68 | -0.04 | -0.15 | 26.78 | 26.88 | 26.67 | 431924 |
| 1720737600 | 26.72 | 0.27 | 1.02 | 26.66 | 26.85 | 26.61 | 542386 |
| 1720651200 | 26.45 | 0.19 | 0.72 | 26.39 | 26.49 | 26.3 | 600288 |
| 1720564800 | 26.26 | 0.02 | 0.08 | 26.29 | 26.3735 | 26.165 | 608645 |
| 1720478400 | 26.24 | -0.52 | -1.94 | 26.57 | 26.615 | 26.16 | 532815 |
| 1720219200 | 26.76 | 0.73 | 2.80 | 26.61 | 26.79 | 26.39 | 1010017 |
| 1720040640 | 26.03 | 0.75 | 2.97 | 25.75 | 26.04 | 25.74 | 514976 |
| 1719960000 | 25.28 | 0.2 | 0.80 | 24.95 | 25.32 | 24.925 | 479296 |
| 1719873600 | 25.08 | -0.6 | -2.34 | 25.36 | 25.43 | 25.022 | 530194 |
| 1719614400 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1719528000 | 25.68 | -0.12 | -0.47 | 25.64 | 25.735 | 25.52 | 697515 |
| 1719441600 | 25.8 | 0.36 | 1.42 | 25.57 | 25.825 | 25.52 | 596511 |
| 1719355200 | 25.44 | -0.75 | -2.86 | 25.65 | 25.7 | 25.32 | 794966 |
| 1719268800 | 26.19 | -0.06 | -0.23 | 26.22 | 26.41 | 26.13 | 665563 |
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
