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 | -0.04 | -0.130335614207 | 30.69 | 31.1736 | 30.47 | 28677 | 30.90379249 | CS |
| 4 | 1.2 | 4.07470288625 | 29.45 | 31.1736 | 28.91 | 35277 | 30.13293712 | CS |
| 12 | 5.23 | 20.5743509048 | 25.42 | 31.1736 | 25.34 | 40059 | 28.94700823 | CS |
| 26 | -1.42 | -4.42781415653 | 32.07 | 34.19 | 23.0501 | 48629 | 29.3186243 | CS |
| 52 | -3.95 | -11.4161849711 | 34.6 | 36.3 | 23.0501 | 41346 | 30.80351181 | CS |
| 156 | 4.17 | 15.747734139 | 26.48 | 36.3 | 22.36 | 39244 | 29.46062572 | CS |
| 260 | 8.19 | 36.464826358 | 22.46 | 39.2599 | 20.9 | 44559 | 29.4806696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752619200 | 30.65 | -0.01 | -0.03 | 30.9 | 30.9 | 30.64 | 26719 |
| 1752532800 | 30.66 | -0.27 | -0.87 | 30.87 | 30.9 | 30.47 | 29770 |
| 1752273600 | 30.93 | -0.07 | -0.23 | 30.82 | 31.01 | 30.6437 | 21738 |
| 1752187200 | 31 | -0.02 | -0.06 | 31.15 | 31.1736 | 30.87 | 42051 |
| 1752100800 | 31.02 | 0.17 | 0.55 | 30.96 | 31.1026 | 30.865 | 31310 |
| 1752014400 | 30.85 | 0.2 | 0.65 | 30.69 | 30.94 | 30.69 | 18517 |
| 1751928000 | 30.65 | -0.3 | -0.97 | 30.91 | 31 | 30.6 | 32210 |
| 1751576640 | 30.95 | 0.43 | 1.41 | 30.65 | 30.99 | 30.65 | 15942 |
| 1751496000 | 30.52 | 0.07 | 0.23 | 30.38 | 30.7551 | 30.3161 | 16789 |
| 1751409600 | 30.45 | 0.04 | 0.13 | 30.41 | 30.8899 | 30.2001 | 26838 |
| 1751323200 | 30.41 | 0.19 | 0.63 | 30.31 | 30.75 | 30.29 | 72760 |
| 1751064000 | 30.22 | 0.21 | 0.70 | 30.18 | 30.3399 | 30.0354 | 29323 |
| 1750977600 | 30.01 | 0.07 | 0.23 | 29.94 | 30.2 | 29.94 | 37172 |
| 1750891200 | 29.94 | 0.06 | 0.20 | 29.91 | 30.1 | 29.9 | 62052 |
| 1750804800 | 29.88 | 0.55 | 1.88 | 29.61 | 29.94 | 29.35 | 31275 |
| 1750718400 | 29.33 | 0.32 | 1.10 | 29.13 | 29.405 | 29.01 | 30325 |
| 1750459200 | 29.01 | -0.49 | -1.66 | 29.22 | 29.5 | 28.91 | 81160 |
| 1750286400 | 29.5 | 0.1 | 0.34 | 29.44 | 29.69 | 29.44 | 28728 |
| 1750200000 | 29.4 | -0.05 | -0.17 | 29.45 | 29.75 | 29.36 | 27025 |
| 1750113600 | 29.45 | 0.15 | 0.51 | 29.46 | 29.6852 | 29.393 | 33073 |
| 1749854400 | 29.3 | -0.26 | -0.88 | 29.23 | 29.49 | 29.2127 | 25915 |
| 1749768000 | 29.56 | 0.06 | 0.20 | 29.5 | 29.72 | 29.2138 | 38608 |
| 1749681600 | 29.5 | 0.01 | 0.03 | 29.5 | 29.88 | 29.3806 | 40399 |
| 1749595200 | 29.49 | 0.29 | 0.99 | 29.3 | 29.5 | 29.2001 | 31298 |
| 1749508800 | 29.2 | 0.08 | 0.27 | 29.16 | 29.49 | 29.15 | 41908 |
| 1749249600 | 29.12 | 0.16 | 0.55 | 29.2 | 29.2699 | 29.01 | 27154 |
| 1749163200 | 28.96 | 0.18 | 0.63 | 28.92 | 29.24 | 28.8401 | 32477 |
| 1749076800 | 28.78 | 0.2 | 0.70 | 28.68 | 29.01 | 28.68 | 25280 |
| 1748990400 | 28.58 | 0.06 | 0.21 | 28.44 | 28.9299 | 28.35 | 67687 |
| 1748904000 | 28.52 | 0.18 | 0.64 | 28.31 | 28.64 | 28.25 | 36983 |
| 1748644800 | 28.34 | -0.21 | -0.74 | 28.48 | 28.5044 | 28.26 | 30041 |
| 1748558400 | 28.55 | -0.12 | -0.42 | 28.89 | 28.9372 | 28.4535 | 39977 |
| 1748472000 | 28.67 | 0.14 | 0.49 | 28.56 | 28.79 | 28.4315 | 35054 |
| 1748385600 | 28.53 | 0.33 | 1.17 | 28.43 | 28.81 | 28.24 | 87540 |
| 1748040000 | 28.2 | -0.11 | -0.39 | 28 | 28.28 | 28 | 50813 |
| 1747953600 | 28.31 | -0.05 | -0.18 | 28.16 | 28.4437 | 28.1208 | 42474 |
| 1747867200 | 28.36 | -0.33 | -1.15 | 28.66 | 28.81 | 28.23 | 46833 |
| 1747780800 | 28.69 | -0.38 | -1.31 | 28.89 | 28.8911 | 28.5547 | 60390 |
| 1747694400 | 29.07 | -0.67 | -2.25 | 29.01 | 29.22 | 29.01 | 41085 |
| 1747435200 | 29.74 | 0.06 | 0.20 | 29.61 | 29.92 | 29.6 | 52937 |
| 1747348800 | 29.68 | -0.27 | -0.90 | 29.84 | 29.88 | 29.4742 | 38667 |
| 1747262400 | 29.95 | 0.23 | 0.77 | 29.93 | 29.95 | 29.68 | 76890 |
| 1747176000 | 29.72 | 0.11 | 0.37 | 29.49 | 29.93 | 29.36 | 57837 |
| 1747089600 | 29.61 | 1.07 | 3.75 | 29.58 | 29.75 | 29 | 39218 |
| 1746830400 | 28.54 | 0.16 | 0.56 | 28.4 | 28.59 | 28.4 | 28243 |
| 1746744000 | 28.38 | 0.27 | 0.96 | 28.25 | 28.75 | 28.1707 | 61085 |
| 1746657600 | 28.11 | -0.09 | -0.32 | 28.24 | 28.27 | 27.8737 | 44229 |
| 1746571200 | 28.2 | -0.04 | -0.14 | 28.03 | 28.29 | 27.845 | 32722 |
| 1746484800 | 28.24 | 0.12 | 0.43 | 27.99 | 28.28 | 27.96 | 29864 |
| 1746225600 | 28.12 | -0.05 | -0.18 | 28.34 | 28.34 | 28.02 | 32992 |
| 1746139200 | 28.17 | 0.47 | 1.70 | 28.04 | 28.25 | 27.78 | 29316 |
| 1746052800 | 27.7 | 0.05 | 0.18 | 27.4 | 27.7 | 26.87 | 24887 |
| 1745966400 | 27.65 | 0.3 | 1.10 | 27.33 | 27.8 | 27.33 | 36485 |
| 1745880000 | 27.35 | -0.13 | -0.47 | 27.54 | 27.5708 | 27.1501 | 25611 |
| 1745620800 | 27.48 | 0.46 | 1.70 | 27.25 | 27.49 | 27.0101 | 27163 |
| 1745534400 | 27.02 | 0.73 | 2.78 | 26.5 | 27.03 | 26.3301 | 45912 |
| 1745448000 | 26.29 | 0.51 | 1.98 | 26.47 | 27.0086 | 26.29 | 73117 |
| 1745361600 | 25.78 | 0.61 | 2.42 | 25.42 | 25.91 | 25.34 | 68025 |
| 1745275200 | 25.17 | -0.91 | -3.49 | 25.75 | 25.75 | 25.04 | 48348 |
| 1744929600 | 26.08 | -0.16 | -0.61 | 26.41 | 26.86 | 25.9801 | 38772 |
| 1744843200 | 26.24 | -0.76 | -2.81 | 26.57 | 26.81 | 25.8401 | 60665 |
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
