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 | 0.1 | 0.330687830688 | 30.24 | 31.54 | 29.606 | 512059 | 30.25115271 | CS |
| 4 | -3.34 | -9.91686460808 | 33.68 | 34.11 | 28.71 | 521835 | 30.75293815 | CS |
| 12 | 0.14 | 0.46357615894 | 30.2 | 37.44 | 28.71 | 501129 | 32.13132261 | CS |
| 26 | -4.28 | -12.3627960716 | 34.62 | 37.44 | 28.25 | 566039 | 31.87452785 | CS |
| 52 | -18.48 | -37.8533387956 | 48.82 | 51.35 | 28.25 | 441234 | 35.74382137 | CS |
| 156 | -46.06 | -60.2879581152 | 76.4 | 84.14 | 28.25 | 313418 | 51.67701818 | CS |
| 260 | -54.15 | -64.0904249024 | 84.49 | 104.465 | 14.16 | 387359 | 54.16901929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 30.34 | 0.45 | 1.51 | 30 | 30.35 | 29.2035 | 566867 |
| 1735861200 | 29.89 | -0.21 | -0.70 | 30.9 | 31.54 | 29.606 | 625333 |
| 1735688400 | 30.1 | -0.31 | -1.02 | 30.99 | 30.99 | 29.8482 | 474979 |
| 1735602000 | 30.41 | -0.25 | -0.82 | 30.37 | 30.7 | 29.735 | 410832 |
| 1735342800 | 30.66 | 0.21 | 0.69 | 30.24 | 30.98 | 30.175 | 570243 |
| 1735256400 | 30.45 | 0.53 | 1.77 | 29.68 | 30.5 | 29.3673 | 333193 |
| 1735077840 | 29.92 | 0.38 | 1.29 | 29.6 | 29.98 | 29.32 | 177332 |
| 1734997200 | 29.54 | -0.85 | -2.80 | 30.4 | 30.54 | 28.71 | 603184 |
| 1734738000 | 30.39 | 0.29 | 0.96 | 29.2 | 30.93 | 29.2 | 890332 |
| 1734651600 | 30.1 | 0.42 | 1.42 | 29.87 | 30.91 | 29.73 | 772856 |
| 1734565200 | 29.68 | -1.24 | -4.01 | 31.24 | 31.29 | 29.47 | 724881 |
| 1734478800 | 30.92 | -0.51 | -1.62 | 31.32 | 31.7587 | 30.76 | 521609 |
| 1734392400 | 31.43 | 0.27 | 0.87 | 31 | 32.0489 | 30.89 | 399940 |
| 1734133200 | 31.16 | -0.44 | -1.39 | 31.48 | 31.685 | 30.955 | 436146 |
| 1734046800 | 31.6 | -0.38 | -1.19 | 31.91 | 31.93 | 31.31 | 410256 |
| 1733960400 | 31.98 | -0.51 | -1.57 | 32.65 | 33.14 | 31.68 | 636167 |
| 1733874000 | 32.49 | 1.05 | 3.34 | 31.49 | 33.08 | 30.87 | 520115 |
| 1733787600 | 31.44 | -0.98 | -3.02 | 32.65 | 32.805 | 31.1 | 609775 |
| 1733528400 | 32.42 | -0.81 | -2.44 | 33.69 | 34.11 | 32.3509 | 392773 |
| 1733442000 | 33.229999 | -1.37 | -3.96 | 34.64 | 34.74 | 32.86 | 683651 |
| 1733355600 | 34.6 | 0.02 | 0.06 | 34.24 | 35.1455 | 34.18 | 302894 |
| 1733269200 | 34.58 | -0.83 | -2.34 | 35.37 | 35.54 | 34.16 | 370679 |
| 1733182800 | 35.41 | -0.51 | -1.42 | 35.67 | 35.815 | 34.78 | 508434 |
| 1732917840 | 35.92 | 0.85 | 2.42 | 34.9 | 35.99 | 34.8869 | 269772 |
| 1732750800 | 35.07 | 1.09 | 3.21 | 34.47 | 35.48 | 34.205 | 349109 |
| 1732664400 | 33.98 | -0.8 | -2.30 | 34.3 | 34.3 | 33.46 | 299107 |
| 1732578000 | 34.78 | 1.82 | 5.52 | 33.65 | 35.5 | 33.65 | 551754 |
| 1732318800 | 32.96 | 0.23 | 0.70 | 32.64 | 33.64 | 32.42 | 396564 |
| 1732232400 | 32.729999 | 0.21 | 0.65 | 32.39 | 32.85 | 32.27 | 342448 |
| 1732146000 | 32.52 | 0.28 | 0.87 | 31.99 | 32.57 | 31.4978 | 402469 |
| 1732059600 | 32.24 | -1.51 | -4.47 | 33.07 | 33.1 | 32.02 | 504359 |
| 1731973200 | 33.75 | -1.55 | -4.39 | 35 | 35.89 | 33.69 | 702121 |
| 1731714000 | 35.3 | -0.29 | -0.81 | 36.13 | 37.2 | 35.12 | 531213 |
| 1731627600 | 35.59 | 0.73 | 2.09 | 35.21 | 36.68 | 34.97 | 623586 |
| 1731541200 | 34.86 | 1.14 | 3.38 | 33.95 | 35.3 | 33.65 | 547399 |
| 1731454800 | 33.72 | 0.09 | 0.27 | 33.5 | 34.4 | 33.384999 | 416248 |
| 1731368400 | 33.63 | -0.82 | -2.38 | 34.97 | 35.1 | 33.259999 | 492667 |
| 1731109200 | 34.45 | -0.79 | -2.24 | 35.02 | 35.3581 | 34.08 | 477940 |
| 1731022800 | 35.24 | -0.75 | -2.08 | 36.12 | 37.44 | 35.14 | 478169 |
| 1730936400 | 35.99 | 4.83 | 15.50 | 33.45 | 36.63 | 32.79 | 1080159 |
| 1730850000 | 31.16 | 1.31 | 4.39 | 29.79 | 31.46 | 29.71 | 803711 |
| 1730763600 | 29.85 | -0.81 | -2.64 | 30.08 | 30.78 | 29.62 | 827683 |
| 1730500800 | 30.66 | 0.22 | 0.72 | 30.62 | 31.39 | 30.52 | 395765 |
| 1730414400 | 30.44 | -0.56 | -1.81 | 30.99 | 31.39 | 30.2402 | 345101 |
| 1730328000 | 31 | 0.23 | 0.75 | 30.97 | 31.34 | 30.78 | 295366 |
| 1730241600 | 30.77 | -0.41 | -1.31 | 30.79 | 31.56 | 30.58 | 375692 |
| 1730155200 | 31.18 | 1.23 | 4.11 | 30.4 | 31.84 | 30.04 | 571484 |
| 1729896000 | 29.95 | -0.5 | -1.64 | 30.78 | 31.01 | 29.88 | 410950 |
| 1729809600 | 30.45 | 0.65 | 2.18 | 29.98 | 30.47 | 29.55 | 346859 |
| 1729723200 | 29.8 | 0.12 | 0.40 | 29.59 | 30.386 | 29.59 | 431412 |
| 1729636800 | 29.68 | -1.72 | -5.48 | 31.25 | 31.25 | 29.54 | 641809 |
| 1729550400 | 31.4 | -1.32 | -4.03 | 32.46 | 32.63 | 31.09 | 403580 |
| 1729291200 | 32.72 | -0.31 | -0.94 | 33.17 | 33.33 | 32.53 | 500882 |
| 1729204800 | 33.03 | 0.42 | 1.29 | 32.33 | 33.04 | 31.97 | 397630 |
| 1729118400 | 32.61 | 0.74 | 2.32 | 31.98 | 32.659999 | 31.97 | 404095 |
| 1729032000 | 31.87 | 1.29 | 4.22 | 30.6 | 32.04 | 30.26 | 565231 |
| 1728945600 | 30.58 | -0.72 | -2.30 | 31.17 | 31.285 | 30.3 | 577173 |
| 1728686400 | 31.3 | 1.1 | 3.64 | 30.2 | 31.35 | 29.87 | 726300 |
| 1728600000 | 30.2 | 0.93 | 3.18 | 29.06 | 30.45 | 28.72 | 715026 |
| 1728513600 | 29.27 | -0.51 | -1.71 | 29.79 | 30.1199 | 29.0999 | 860842 |
| 1728427200 | 29.78 | -0.7 | -2.30 | 30.33 | 30.56 | 29.632 | 787342 |
| 1728340800 | 30.48 | -2.27 | -6.93 | 32.35 | 32.75 | 29.46 | 1131468 |
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
