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 | 1.19 | 4.10203378145 | 29.01 | 30.34 | 28.66 | 134411 | 29.97010365 | SP |
| 4 | -0.77 | -2.4862770423 | 30.97 | 31.26 | 28.66 | 146682 | 30.19381263 | SP |
| 12 | 2.05 | 7.28241563055 | 28.15 | 31.26 | 26.03 | 182259 | 29.45125642 | SP |
| 26 | 0.3 | 1.00334448161 | 29.9 | 31.26 | 26.03 | 176760 | 29.07766035 | SP |
| 52 | 5.52 | 22.3662884927 | 24.68 | 31.78 | 22.55 | 181413 | 28.68293214 | SP |
| 156 | -1.13 | -3.60676667731 | 31.33 | 35.099 | 19.58 | 282673 | 26.96483857 | SP |
| 260 | 14.57 | 93.2181701855 | 15.63 | 35.099 | 11.02 | 229999 | 27.24579197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 30.2 | 0.05 | 0.17 | 30.26 | 30.34 | 30.06 | 230642 |
| 1726526100 | 30.15 | 0.22 | 0.74 | 29.89 | 30.18 | 29.87 | 199430 |
| 1726266900 | 29.93 | 0.36 | 1.22 | 29.71 | 30.03 | 29.71 | 80409 |
| 1726180500 | 29.57 | 0.24 | 0.82 | 29.39 | 29.71 | 29.325 | 73954 |
| 1726094100 | 29.33 | 0.32 | 1.10 | 29.01 | 29.34 | 28.66 | 87621 |
| 1726007700 | 29.01 | 0 | 0.00 | 29.16 | 29.16 | 28.68 | 381498 |
| 1725921300 | 29.01 | 0.07 | 0.24 | 29.2 | 29.29 | 28.9704 | 73461 |
| 1725662100 | 28.94 | -0.67 | -2.26 | 29.6 | 29.74 | 28.86 | 98308 |
| 1725575700 | 29.61 | -0.24 | -0.80 | 29.69 | 29.74 | 29.37 | 93810 |
| 1725489300 | 29.85 | -0.43 | -1.42 | 29.65 | 29.96 | 29.55 | 105677 |
| 1725402900 | 30.28 | -0.59 | -1.91 | 30.83 | 31.01 | 30.21 | 190227 |
| 1725057300 | 30.87 | 0 | 0.00 | 31.08 | 31.17 | 30.66 | 257867 |
| 1724970900 | 30.87 | 0.04 | 0.13 | 30.79 | 31.26 | 30.78 | 59745 |
| 1724884500 | 30.83 | -0.22 | -0.71 | 31.02 | 31.1 | 30.63 | 84471 |
| 1724798100 | 31.05 | 0.03 | 0.10 | 30.86 | 31.1 | 30.8401 | 214235 |
| 1724711700 | 31.02 | -0.06 | -0.19 | 31.11 | 31.2 | 30.93 | 161143 |
| 1724452500 | 31.08 | 0.39 | 1.27 | 31.06 | 31.09 | 30.76 | 89071 |
| 1724366100 | 30.69 | -0.41 | -1.32 | 31.19 | 31.22 | 30.64 | 131322 |
| 1724279700 | 31.1 | 0.23 | 0.75 | 30.97 | 31.11 | 30.82 | 174068 |
| 1724193300 | 30.87 | 0.25 | 0.82 | 30.87 | 31.09 | 30.83 | 245166 |
| 1724106900 | 30.62 | 0.45 | 1.49 | 30.25 | 30.63 | 30.23 | 117095 |
| 1723847700 | 30.17 | 0.08 | 0.27 | 29.95 | 30.2199 | 29.92 | 76717 |
| 1723761300 | 30.09 | 0.47 | 1.59 | 29.86 | 30.1399 | 29.83 | 209616 |
| 1723674900 | 29.62 | 0.19 | 0.65 | 29.48 | 29.75 | 29.45 | 58411 |
| 1723588500 | 29.43 | 0.56 | 1.94 | 29.14 | 29.46 | 28.95 | 132376 |
| 1723502100 | 28.87 | -0.19 | -0.65 | 29.06 | 29.27 | 28.81 | 113478 |
| 1723242900 | 29.06 | 0.17 | 0.59 | 28.9 | 29.085 | 28.81 | 88771 |
| 1723156500 | 28.89 | 0.83 | 2.96 | 28.35 | 28.95 | 28.29 | 413842 |
| 1723070100 | 28.06 | 0.5 | 1.81 | 28.25 | 28.785 | 27.99 | 218000 |
| 1722983700 | 27.56 | 0.23 | 0.84 | 27.47 | 27.8489 | 27.3 | 194711 |
| 1722897300 | 27.33 | -0.77 | -2.74 | 26.69 | 27.7 | 26.03 | 365761 |
| 1722638100 | 28.1 | -0.55 | -1.92 | 28.09 | 28.13 | 27.68 | 367201 |
| 1722551700 | 28.65 | -1.1 | -3.70 | 29.2 | 29.34 | 28.43 | 594007 |
| 1722465300 | 29.75 | 0.44 | 1.50 | 29.65 | 29.9599 | 29.41 | 88814 |
| 1722378900 | 29.31 | 0.12 | 0.41 | 29.45 | 29.5783 | 28.93 | 174513 |
| 1722292500 | 29.19 | -0.25 | -0.85 | 29.56 | 29.57 | 29.19 | 153239 |
| 1722033300 | 29.44 | 0.36 | 1.24 | 29.42 | 29.44 | 29.0101 | 285502 |
| 1721946900 | 29.08 | 0.19 | 0.66 | 28.95 | 29.579 | 28.81 | 255015 |
| 1721860500 | 28.89 | -0.6 | -2.03 | 29.33 | 29.65 | 28.84 | 223733 |
| 1721774100 | 29.49 | 0.25 | 0.85 | 29.23 | 29.65 | 29.2 | 236092 |
| 1721687700 | 29.24 | 0.12 | 0.41 | 29.39 | 29.5099 | 29.1201 | 292507 |
| 1721428500 | 29.12 | -0.21 | -0.72 | 29.33 | 29.451 | 29.04 | 134856 |
| 1721342100 | 29.33 | -0.57 | -1.91 | 30 | 30 | 29.11 | 150672 |
| 1721255700 | 29.9 | -0.56 | -1.84 | 30.09 | 30.21 | 29.7 | 240126 |
| 1721169300 | 30.46 | 0.3 | 0.99 | 30.36 | 30.49 | 30.2116 | 154325 |
| 1721082900 | 30.16 | 0.21 | 0.70 | 30 | 30.36 | 29.93 | 143477 |
| 1720823700 | 29.95 | 0.44 | 1.49 | 29.71 | 30.02 | 29.6 | 154610 |
| 1720737300 | 29.51 | 0.22 | 0.75 | 29.64 | 30.03 | 29.48 | 224315 |
| 1720650900 | 29.29 | -0.03 | -0.10 | 29.38 | 29.41 | 28.88 | 200500 |
| 1720564500 | 29.32 | -0.41 | -1.38 | 29.71 | 29.8 | 29.1101 | 177337 |
| 1720478100 | 29.73 | -0.2 | -0.67 | 29.91 | 29.92 | 29.5 | 113835 |
| 1720218900 | 29.93 | 0.24 | 0.81 | 29.67 | 29.97 | 29.645 | 125412 |
| 1720040640 | 29.69 | 0.04 | 0.13 | 29.62 | 29.9 | 29.51 | 206956 |
| 1719959700 | 29.65 | 0.12 | 0.41 | 29.46 | 29.65 | 29.3501 | 109086 |
| 1719873300 | 29.53 | 0.22 | 0.75 | 29.64 | 29.6999 | 29.3101 | 193773 |
| 1719614100 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1719527700 | 29.31 | 1.1 | 3.90 | 28.34 | 29.36 | 28.33 | 234802 |
| 1719441300 | 28.21 | 0.02 | 0.07 | 28.15 | 28.34 | 27.94 | 133140 |
| 1719354900 | 28.19 | 0.09 | 0.32 | 28.18 | 28.3 | 28.12 | 139914 |
| 1719268500 | 28.1 | -0.04 | -0.14 | 28.16 | 28.26 | 28.01 | 230087 |
| 1719009300 | 28.14 | 0.28 | 1.01 | 27.91 | 28.14 | 27.8 | 205680 |
| 1718922900 | 27.86 | -0.14 | -0.50 | 27.92 | 27.97 | 27.7 | 278133 |
| 1718750100 | 28 | -0.28 | -0.99 | 28.26 | 28.3 | 27.95 | 131367 |
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
