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 | 0.76 | 2.59120354586 | 29.33 | 30.95 | 28.99 | 192392 | 29.47858415 | CS |
| 4 | -0.1 | -0.331235508447 | 30.19 | 31.22 | 27.76 | 227701 | 29.62025634 | CS |
| 12 | -0.1 | -0.331235508447 | 30.19 | 35.49 | 25.755 | 211009 | 30.37862242 | CS |
| 26 | -3.22 | -9.66676673672 | 33.31 | 36.04 | 25.755 | 175413 | 31.05274825 | CS |
| 52 | 3.39 | 12.6966292135 | 26.7 | 41.87 | 23.01 | 182325 | 32.49841318 | CS |
| 156 | -42.81 | -58.7242798354 | 72.9 | 79.27 | 22.04 | 234010 | 41.1142111 | CS |
| 260 | -75.17 | -71.4136424093 | 105.26 | 286.57 | 22.04 | 273331 | 81.18963574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 30.09 | 0.4 | 1.35 | 30.54 | 30.54 | 29.78 | 220800 |
| 1726699200 | 29.69 | -0.04 | -0.13 | 29.79 | 30.95 | 29.295 | 227718 |
| 1726612800 | 29.73 | 0.56 | 1.92 | 29.59 | 30.37 | 29.445 | 187888 |
| 1726526400 | 29.17 | -0.4 | -1.35 | 29.77 | 30.01 | 29.04 | 203293 |
| 1726267200 | 29.57 | 0.36 | 1.23 | 29.71 | 30.09 | 29.39 | 171943 |
| 1726180800 | 29.21 | 0.03 | 0.10 | 29.38 | 29.815 | 28.99 | 178559 |
| 1726094400 | 29.18 | -0.18 | -0.61 | 29.02 | 29.29 | 28.27 | 200152 |
| 1726008000 | 29.36 | 1.42 | 5.08 | 28.32 | 29.85 | 28.32 | 284071 |
| 1725921600 | 27.94 | -0.27 | -0.96 | 28.06 | 28.41 | 27.76 | 279687 |
| 1725662400 | 28.21 | -0.65 | -2.25 | 28.86 | 29.09 | 28.2 | 197862 |
| 1725576000 | 28.86 | -0.36 | -1.23 | 29.28 | 29.39 | 28.76 | 234598 |
| 1725489600 | 29.22 | -0.6 | -2.01 | 29.82 | 30.32 | 29.22 | 247886 |
| 1725403200 | 29.82 | -0.76 | -2.49 | 30.09 | 30.325 | 29.33 | 343865 |
| 1725057600 | 30.58 | 0.55 | 1.83 | 30.3 | 30.75 | 30.06 | 279674 |
| 1724971200 | 30.03 | 0.13 | 0.43 | 30.2 | 30.53 | 29.85 | 191146 |
| 1724884800 | 29.9 | -0.52 | -1.71 | 30.41 | 30.62 | 29.81 | 200293 |
| 1724798400 | 30.42 | -0.69 | -2.22 | 30.97 | 31.11 | 30.4 | 176681 |
| 1724712000 | 31.11 | 0.49 | 1.60 | 30.98 | 31.22 | 30.73 | 230603 |
| 1724452800 | 30.62 | 0.65 | 2.17 | 30.21 | 31.05 | 30.065 | 285959 |
| 1724366400 | 29.97 | -0.37 | -1.22 | 30.19 | 30.555 | 29.93 | 226084 |
| 1724280000 | 30.34 | 0.75 | 2.53 | 29.7 | 30.53 | 29.6 | 224567 |
| 1724193600 | 29.59 | -0.42 | -1.40 | 29.94 | 30.31 | 29.54 | 211089 |
| 1724107200 | 30.01 | 0.28 | 0.94 | 29.78 | 30.2 | 29.55 | 192994 |
| 1723848000 | 29.73 | -0.27 | -0.90 | 29.96 | 30.43 | 29.48 | 246559 |
| 1723761600 | 30 | 0.71 | 2.42 | 30.13 | 30.52 | 29.95 | 217171 |
| 1723675200 | 29.29 | 0.18 | 0.62 | 29.22 | 30.09 | 28.78 | 287771 |
| 1723588800 | 29.11 | 0.78 | 2.75 | 28.73 | 29.27 | 28.495 | 256591 |
| 1723502400 | 28.33 | 0.01 | 0.04 | 28.26 | 28.91 | 28.09 | 219417 |
| 1723243200 | 28.32 | -0.05 | -0.18 | 28.27 | 28.44 | 27.43 | 443474 |
| 1723156800 | 28.37 | 0.78 | 2.83 | 28.1 | 28.485 | 27.77 | 165690 |
| 1723070400 | 27.59 | -2.02 | -6.82 | 30.13 | 30.24 | 27.48 | 310413 |
| 1722984000 | 29.61 | 0.95 | 3.31 | 28.63 | 29.84 | 28.04 | 341166 |
| 1722897600 | 28.66 | 0.27 | 0.95 | 26 | 28.73 | 25.755 | 491380 |
| 1722638400 | 28.39 | -5.14 | -15.33 | 29.8 | 30.07 | 27.26 | 359021 |
| 1722552000 | 33.53 | -1.29 | -3.70 | 34.75 | 35.12 | 33.22 | 177743 |
| 1722465600 | 34.82 | 0.37 | 1.07 | 34.59 | 35.49 | 34.145 | 199932 |
| 1722379200 | 34.45 | 0.47 | 1.38 | 34.26 | 34.76 | 33.94 | 137387 |
| 1722292800 | 33.98 | -0.99 | -2.83 | 34.9 | 35.095 | 33.73 | 113508 |
| 1722033600 | 34.97 | 0.56 | 1.63 | 35 | 35.17 | 34.09 | 154010 |
| 1721947200 | 34.41 | 1.34 | 4.05 | 33.21 | 34.82 | 33.09 | 252986 |
| 1721860800 | 33.07 | -0.86 | -2.53 | 33.66 | 34.15 | 33.07 | 328365 |
| 1721774400 | 33.93 | 0.33 | 0.98 | 33.38 | 34.505 | 33.31 | 145285 |
| 1721688000 | 33.6 | 0.99 | 3.04 | 32.799999 | 33.63 | 32.3329 | 108868 |
| 1721428800 | 32.61 | -0.24 | -0.73 | 32.86 | 33 | 32.35 | 256142 |
| 1721342400 | 32.85 | -1.32 | -3.86 | 33.75 | 34.32 | 32.82 | 154883 |
| 1721256000 | 34.17 | 0.29 | 0.86 | 33.5 | 34.51 | 33.299999 | 196075 |
| 1721169600 | 33.88 | 1.46 | 4.50 | 32.81 | 34.11 | 32.674999 | 150938 |
| 1721083200 | 32.42 | 0.38 | 1.19 | 32.33 | 32.77 | 31.975 | 110168 |
| 1720824000 | 32.04 | 0.7 | 2.23 | 31.86 | 32.275 | 31.53 | 135279 |
| 1720737600 | 31.34 | 1.19 | 3.95 | 31.04 | 31.71 | 30.65 | 148852 |
| 1720651200 | 30.15 | -0.12 | -0.40 | 30.46 | 30.515 | 29.6463 | 96768 |
| 1720564800 | 30.27 | -0.74 | -2.39 | 30.87 | 31 | 30.22 | 82968 |
| 1720478400 | 31.01 | 0.3 | 0.98 | 30.96 | 31.49 | 30.71 | 141700 |
| 1720219200 | 30.71 | 0.04 | 0.13 | 30.57 | 31.11 | 30.29 | 178704 |
| 1720040640 | 30.67 | 0.53 | 1.76 | 30.14 | 30.78 | 30.095 | 59527 |
| 1719960000 | 30.14 | 0.29 | 0.97 | 29.89 | 30.29 | 29.79 | 188666 |
| 1719873600 | 29.85 | -0.5 | -1.65 | 30.89 | 30.9 | 29.66 | 90329 |
| 1719614400 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1719528000 | 30.35 | 0.26 | 0.86 | 30.19 | 30.4 | 30.015 | 94019 |
| 1719441600 | 30.09 | 0.14 | 0.47 | 29.77 | 30.3075 | 29.77 | 267479 |
| 1719355200 | 29.95 | -0.7 | -2.28 | 30.64 | 30.665 | 29.845 | 148185 |
| 1719268800 | 30.65 | 0.58 | 1.93 | 30.21 | 30.76 | 30.03 | 213154 |
| 1719009600 | 30.07 | -0.04 | -0.13 | 29.99 | 30.3 | 29.8 | 770079 |
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
