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 | 0.79 | 2.64302442288 | 29.89 | 30.93 | 29.31 | 34766247 | 29.85507627 | CS |
| 4 | 2.73 | 9.76744186047 | 27.95 | 30.93 | 27.295 | 31791987 | 29.08875421 | CS |
| 12 | 2.82 | 10.1220387653 | 27.86 | 30.93 | 26.87 | 35024741 | 28.52995695 | CS |
| 26 | 3.06 | 11.0789283128 | 27.62 | 30.93 | 25.2 | 39693367 | 27.60223551 | CS |
| 52 | -6.19 | -16.7887171142 | 36.87 | 37.345 | 25.2 | 36972116 | 29.15160952 | CS |
| 156 | -10.94 | -26.2854396925 | 41.62 | 61.71 | 25.2 | 30509142 | 40.09945875 | CS |
| 260 | -11.98 | -28.0825128926 | 42.66 | 61.71 | 25.2 | 29927242 | 38.81824351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 30.77 | 0.59 | 1.95 | 30.08 | 30.88 | 30.01 | 35581113 |
| 1721947200 | 30.18 | 0.2 | 0.67 | 29.97 | 30.93 | 29.97 | 41145745 |
| 1721860800 | 29.98 | 0.48 | 1.63 | 29.5 | 29.99 | 29.31 | 28740402 |
| 1721774400 | 29.5 | -0.07 | -0.23 | 29.63 | 29.64 | 29.33 | 25511106 |
| 1721688000 | 29.5668 | -0.4 | -1.35 | 30.11 | 30.23 | 29.38 | 33787044 |
| 1721428800 | 29.97 | 0.26 | 0.88 | 29.87 | 30 | 29.5501 | 27982872 |
| 1721342400 | 29.71 | -0.32 | -1.07 | 30.01 | 30.69 | 29.6303 | 47246707 |
| 1721256000 | 30.03 | 0.53 | 1.80 | 29.625 | 30.3 | 29.62 | 43565451 |
| 1721169600 | 29.5 | 0.4 | 1.37 | 29.2 | 29.56 | 29.12 | 26844944 |
| 1721083200 | 29.1 | 0.18 | 0.62 | 29.07 | 29.27 | 28.83 | 30511424 |
| 1720824000 | 28.92 | 0.26 | 0.91 | 28.88 | 29.14 | 28.79 | 28385398 |
| 1720737600 | 28.66 | 0.31 | 1.09 | 28.83 | 29.23 | 28.42 | 44794829 |
| 1720651200 | 28.35 | 0.63 | 2.27 | 27.83 | 28.41 | 27.8 | 29773968 |
| 1720564800 | 27.72 | -0.21 | -0.75 | 27.88 | 27.94 | 27.295 | 36869699 |
| 1720478400 | 27.93 | -0.12 | -0.43 | 28.09 | 28.12 | 27.79 | 25625805 |
| 1720219200 | 28.05 | 0.35 | 1.26 | 27.76 | 28.09 | 27.67 | 17254771 |
| 1720040640 | 27.7 | -0.13 | -0.47 | 27.88 | 28.05 | 27.615 | 15180090 |
| 1719960000 | 27.83 | -0.39 | -1.38 | 28.2 | 28.28 | 27.69 | 21938136 |
| 1719873600 | 28.22 | 0.24 | 0.86 | 27.95 | 28.63 | 27.94 | 26140960 |
| 1719614400 | 27.98 | 0.18 | 0.65 | 27.79 | 28.12 | 27.64 | 33044313 |
| 1719528000 | 27.8 | 0.38 | 1.39 | 27.38 | 27.83 | 27.07 | 28377419 |
| 1719441600 | 27.42 | -0.57 | -2.04 | 27.91 | 27.93 | 27.07 | 30712039 |
| 1719355200 | 27.99 | -0.37 | -1.30 | 28.43 | 28.45 | 27.93 | 26292748 |
| 1719268800 | 28.36 | 0.62 | 2.24 | 27.95 | 28.405 | 27.73 | 35402038 |
| 1719009600 | 27.74 | 0 | 0.00 | 27.75 | 27.89 | 27.56 | 53122716 |
| 1718923200 | 27.74 | 0.33 | 1.20 | 27.23 | 27.96 | 27.15 | 29736689 |
| 1718750400 | 27.41 | 0.43 | 1.59 | 26.99 | 27.46 | 26.95 | 29806329 |
| 1718664000 | 26.98 | -0.55 | -2.00 | 27.4 | 27.4758 | 26.87 | 32169136 |
| 1718404800 | 27.53 | -0.12 | -0.43 | 27.74 | 28.22 | 27.43 | 29467840 |
| 1718318400 | 27.65 | -0.01 | -0.04 | 27.5 | 27.72 | 27.2 | 33908757 |
| 1718232000 | 27.66 | -0.37 | -1.32 | 28.16 | 28.18 | 27.56 | 31352626 |
| 1718145600 | 28.03 | -0.04 | -0.14 | 27.99 | 28.33 | 27.89 | 29561369 |
| 1718059200 | 28.07 | -0.51 | -1.78 | 28.35 | 28.35 | 27.63 | 36932789 |
| 1717800000 | 28.58 | -0.22 | -0.76 | 28.71 | 29.05 | 28.55 | 26702209 |
| 1717713600 | 28.8 | -0.75 | -2.54 | 29.39 | 29.54 | 28.79 | 35340416 |
| 1717627200 | 29.55 | 0.06 | 0.20 | 29.55 | 29.62 | 29.17 | 27335605 |
| 1717540800 | 29.49 | 0.18 | 0.61 | 29.3 | 29.73 | 29.17 | 46281399 |
| 1717454400 | 29.31 | 0.65 | 2.27 | 28.6 | 29.53 | 28.6 | 38133455 |
| 1717195200 | 28.66 | 0.46 | 1.63 | 28.34 | 28.75 | 28.235 | 78244950 |
| 1717108800 | 28.2 | 0.38 | 1.37 | 27.92 | 28.2 | 27.785 | 23251742 |
| 1717022400 | 27.82 | -0.48 | -1.70 | 28.16 | 28.17 | 27.69 | 24199022 |
| 1716936000 | 28.3 | -0.58 | -2.01 | 28.79 | 28.88 | 28.13 | 32318902 |
| 1716590400 | 28.88 | 0.19 | 0.66 | 28.67 | 28.99 | 28.55 | 22578270 |
| 1716504000 | 28.69 | -0.91 | -3.07 | 29.47 | 29.47 | 28.67 | 38643252 |
| 1716417600 | 29.6 | 1.04 | 3.64 | 28.47 | 29.63 | 28.415 | 46911228 |
| 1716331200 | 28.56 | 0.03 | 0.11 | 28.48 | 28.67 | 28.32 | 28082904 |
| 1716244800 | 28.53 | -0.11 | -0.38 | 28.66 | 28.71 | 28.46 | 22502462 |
| 1715985600 | 28.64 | -0.28 | -0.97 | 28.895 | 28.91 | 28.51 | 26131050 |
| 1715899200 | 28.92 | 0.1 | 0.35 | 28.88 | 29.03 | 28.67 | 40083302 |
| 1715812800 | 28.82 | 0.44 | 1.55 | 28.49 | 28.985 | 28.48 | 38363208 |
| 1715726400 | 28.38 | -0.06 | -0.21 | 28.5 | 28.68 | 28.19 | 23933294 |
| 1715640000 | 28.44 | 0.43 | 1.54 | 28.19 | 28.65 | 28.15 | 39599388 |
| 1715380800 | 28.01 | -0.17 | -0.60 | 28.24 | 28.28 | 27.92 | 25824116 |
| 1715294400 | 28.18 | -0.09 | -0.32 | 27.77 | 28.25 | 27.32 | 47816548 |
| 1715208000 | 28.27 | 0.5 | 1.80 | 27.7 | 28.34 | 27.52 | 39014727 |
| 1715121600 | 27.77 | -0.39 | -1.38 | 28.31 | 28.49 | 27.4 | 65401905 |
| 1715035200 | 28.16 | 0.35 | 1.26 | 27.94 | 28.325 | 27.94 | 59847994 |
| 1714776000 | 27.81 | 0.11 | 0.40 | 27.86 | 27.905 | 27.52 | 60536884 |
| 1714689600 | 27.7 | 0.52 | 1.91 | 27.21 | 27.94 | 27.12 | 70049438 |
| 1714603200 | 27.18 | 1.56 | 6.09 | 26.3295 | 27.45 | 26.02 | 97474610 |
| 1714516800 | 25.62 | -0.02 | -0.08 | 25.67 | 25.83 | 25.585 | 37943121 |
| 1714430400 | 25.64 | 0.24 | 0.94 | 25.58 | 25.85 | 25.54 | 41601935 |
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
