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 | -1.03 | -3.24716267339 | 31.72 | 32.09 | 30.2 | 75055 | 31.46292799 | CS |
| 4 | 0.95 | 3.19435104237 | 29.74 | 32.26 | 29.6 | 47867 | 31.07038505 | CS |
| 12 | 1.99 | 6.93379790941 | 28.7 | 32.26 | 24.95 | 30625 | 29.58397187 | CS |
| 26 | 5.09 | 19.8828125 | 25.6 | 32.26 | 21.52 | 19181 | 28.6331349 | CS |
| 52 | 8.1 | 35.8565737052 | 22.59 | 32.26 | 15.8421 | 19040 | 26.6909632 | CS |
| 156 | 5.96 | 24.100283057 | 24.73 | 32.26 | 15.8421 | 12625 | 25.30582744 | CS |
| 260 | -2.3 | -6.97180963928 | 32.99 | 34 | 15.8421 | 14780 | 26.00985345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 30.69 | 0.19 | 0.62 | 30.73 | 30.99 | 30.3 | 23579 |
| 1727303700 | 30.5 | -0.32 | -1.04 | 30.71 | 30.92 | 30.2 | 27019 |
| 1727217300 | 30.82 | -0.69 | -2.19 | 31.61 | 31.7 | 30.77 | 30585 |
| 1727130900 | 31.51 | -0.19 | -0.60 | 31.78 | 31.98 | 31.23 | 30603 |
| 1726871700 | 31.7 | -0.22 | -0.67 | 31.72 | 32.09 | 31.34 | 263488 |
| 1726785300 | 31.915 | 1.02 | 3.28 | 31.06 | 32.259999 | 31.06 | 43238 |
| 1726698900 | 30.9 | -0.01 | -0.03 | 30.8 | 31.1 | 30.7 | 42965 |
| 1726612500 | 30.91 | 0.72 | 2.38 | 30.3 | 31.14 | 30.07 | 70426 |
| 1726526100 | 30.19 | 0.2 | 0.67 | 30.11 | 30.35 | 29.6 | 48840 |
| 1726266900 | 29.99 | -0.01 | -0.03 | 29.95 | 30.08 | 29.84 | 19970 |
| 1726180500 | 30 | -0.12 | -0.40 | 30.23 | 30.95 | 29.75 | 16961 |
| 1726094100 | 30.12 | -0.09 | -0.30 | 30.01 | 30.505 | 30 | 15752 |
| 1726007700 | 30.21 | -0.21 | -0.69 | 30.42 | 30.5 | 29.92 | 23849 |
| 1725921300 | 30.42 | 0.21 | 0.70 | 30.21 | 30.695 | 30.2 | 23957 |
| 1725662100 | 30.21 | -0.49 | -1.60 | 30.84 | 30.86 | 29.94 | 23435 |
| 1725575700 | 30.7 | -0.01 | -0.03 | 30.94 | 31.195 | 30.5 | 31393 |
| 1725489300 | 30.71 | -0.48 | -1.54 | 31.22 | 31.31 | 30.66 | 46717 |
| 1725402900 | 31.19 | 0.04 | 0.13 | 31.09 | 31.58 | 30.81 | 72369 |
| 1725057300 | 31.15 | 0.67 | 2.20 | 29.74 | 31.45 | 29.74 | 66710 |
| 1724970900 | 30.48 | 0.83 | 2.80 | 30.02 | 30.51 | 29.6244 | 94911 |
| 1724884500 | 29.65 | -0.35 | -1.17 | 29.96 | 30.035 | 29.44 | 26084 |
| 1724798100 | 30 | -0.02 | -0.07 | 29.87 | 30.6 | 29.76 | 38952 |
| 1724711700 | 30.02 | 0.69 | 2.35 | 29.38 | 30.02 | 28.49 | 77491 |
| 1724452500 | 29.33 | 1.42 | 5.09 | 27.99 | 29.6607 | 27.99 | 47831 |
| 1724366100 | 27.91 | 0.16 | 0.58 | 27.8 | 28.04 | 27.75 | 16610 |
| 1724279700 | 27.75 | 0.04 | 0.14 | 27.89 | 27.89 | 27.51 | 10527 |
| 1724193300 | 27.71 | 0.03 | 0.11 | 27.68 | 28.03 | 27.68 | 4811 |
| 1724106900 | 27.68 | 0.21 | 0.76 | 27.39 | 27.68 | 27.39 | 19475 |
| 1723847700 | 27.47 | 0.1 | 0.37 | 27.39 | 28.01 | 27.3 | 19641 |
| 1723761300 | 27.37 | 0.6 | 2.24 | 27.1 | 28.21 | 27.01 | 23648 |
| 1723674900 | 26.77 | -0.05 | -0.19 | 26.83 | 26.83 | 26.665 | 7086 |
| 1723588500 | 26.82 | 0.22 | 0.83 | 26.73 | 26.83 | 26.57 | 6967 |
| 1723502100 | 26.6 | -0.2 | -0.75 | 26.78 | 27.09 | 26.51 | 14682 |
| 1723242900 | 26.8 | -0.04 | -0.15 | 26.8 | 27.1 | 26.69 | 7023 |
| 1723156500 | 26.84 | 0.28 | 1.05 | 26.84 | 26.84 | 26.5 | 9727 |
| 1723070100 | 26.56 | 0.08 | 0.30 | 26.68 | 26.88 | 26.4 | 11327 |
| 1722983700 | 26.48 | 0.12 | 0.46 | 26.45 | 26.68 | 26 | 16765 |
| 1722897300 | 26.36 | -0.73 | -2.69 | 26.9 | 26.9 | 25.56 | 18866 |
| 1722638100 | 27.09 | -0.39 | -1.42 | 26.52 | 27.575 | 26.52 | 23155 |
| 1722551700 | 27.48 | -0.02 | -0.07 | 27.74 | 27.74 | 27.1 | 21657 |
| 1722465300 | 27.5 | 0.17 | 0.62 | 27.36 | 27.615 | 27.3 | 43814 |
| 1722378900 | 27.33 | 0.13 | 0.48 | 27.25 | 27.35 | 27 | 19508 |
| 1722292500 | 27.2 | 0.22 | 0.82 | 27.16 | 27.63 | 26.7 | 25913 |
| 1722033300 | 26.98 | 1.4 | 5.47 | 26.4 | 27 | 25.5101 | 22308 |
| 1721946900 | 25.58 | -4.18 | -14.05 | 28 | 28 | 25.01 | 80111 |
| 1721860500 | 29.76 | -0.96 | -3.13 | 30.45 | 30.74 | 29.46 | 22091 |
| 1721774100 | 30.72 | 3.06 | 11.06 | 27.35 | 30.72 | 27.35 | 11195 |
| 1721687700 | 27.66 | 0.18 | 0.66 | 27.55 | 27.8 | 26.8708 | 11061 |
| 1721428500 | 27.48 | -0.12 | -0.43 | 27.58 | 27.58 | 27.27 | 7676 |
| 1721342100 | 27.6 | -0.79 | -2.77 | 28.28 | 28.5 | 27.4 | 30879 |
| 1721255700 | 28.385 | -3.07 | -9.75 | 31 | 31 | 27.8 | 17831 |
| 1721169300 | 31.45 | 2.3 | 7.89 | 29.13 | 31.45 | 29.06 | 12475 |
| 1721082900 | 29.15 | 2.67 | 10.08 | 26.8 | 29.15 | 26.67 | 9763 |
| 1720823700 | 26.48 | -2.22 | -7.74 | 29 | 29 | 26.48 | 12239 |
| 1720737300 | 28.7 | 2.1 | 7.89 | 27.4 | 28.7 | 26.35 | 10885 |
| 1720650900 | 26.6 | 0.66 | 2.54 | 26 | 26.6 | 25.6 | 3589 |
| 1720564500 | 25.94 | 0.27 | 1.05 | 25.5 | 25.94 | 25.5 | 2720 |
| 1720478100 | 25.67 | 0.55 | 2.19 | 25.14 | 25.67 | 24.95 | 10636 |
| 1720218900 | 25.12 | -3.56 | -12.41 | 28.7 | 28.7 | 25.12 | 36612 |
| 1720040640 | 28.68 | -0.02 | -0.07 | 29 | 29 | 27.83 | 1488 |
| 1719959700 | 28.7 | 0.8 | 2.87 | 27.9 | 28.7 | 27.8 | 3967 |
| 1719873300 | 27.9 | 0.62 | 2.27 | 28.37 | 28.37 | 27.81 | 11134 |
| 1719614100 | 27.28 | 0 | 0.00 | 27.28 | 27.28 | 27.28 | 0 |
| 1719527700 | 27.28 | 0.77 | 2.90 | 26.9 | 27.365 | 26.1085 | 9914 |
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
