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 | -0.43 | -1.41261498029 | 30.44 | 31.23 | 30.35 | 1129871 | 30.78486127 | CS |
| 4 | 3.13 | 11.6443452381 | 26.88 | 31.23 | 26.75 | 1409271 | 28.73297147 | CS |
| 12 | 3.7 | 14.0630938807 | 26.31 | 31.23 | 26.07 | 1391492 | 27.68872117 | CS |
| 26 | 4.85 | 19.2766295707 | 25.16 | 31.23 | 23.58 | 1387259 | 26.3364939 | CS |
| 52 | 4.28 | 16.6342790517 | 25.73 | 31.23 | 20.49 | 1329478 | 25.0080178 | CS |
| 156 | 0.81 | 2.77397260274 | 29.2 | 32.92 | 18.88 | 1014940 | 24.83547996 | CS |
| 260 | 9.31 | 44.9758454106 | 20.7 | 32.92 | 6.08 | 1074621 | 23.11407741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 30.37 | -0.59 | -1.91 | 30.95 | 31.1598 | 30.35 | 977931 |
| 1721774400 | 30.96 | 0.15 | 0.49 | 30.79 | 31.23 | 30.63 | 1271575 |
| 1721688000 | 30.81 | 0.04 | 0.13 | 30.9 | 30.925 | 30.44 | 482721 |
| 1721428800 | 30.77 | 0 | 0.00 | 30.74 | 30.945 | 30.57 | 912937 |
| 1721342400 | 30.77 | 0.09 | 0.29 | 30.52 | 31.08 | 30.52 | 1015994 |
| 1721256000 | 30.68 | 0.18 | 0.59 | 30.44 | 30.87 | 30.41 | 1966128 |
| 1721169600 | 30.5 | 0.61 | 2.04 | 30.16 | 30.55 | 30.035 | 1055493 |
| 1721083200 | 29.89 | 0.61 | 2.08 | 29.53 | 29.94 | 29.34 | 1325240 |
| 1720824000 | 29.28 | 0.14 | 0.48 | 29.35 | 29.58 | 29.19 | 1135446 |
| 1720737600 | 29.14 | 0.82 | 2.90 | 28.9 | 29.46 | 28.71 | 1546837 |
| 1720651200 | 28.32 | 0.48 | 1.72 | 27.98 | 28.34 | 27.8801 | 1063813 |
| 1720564800 | 27.84 | -0.44 | -1.56 | 28.21 | 28.29 | 27.79 | 1105661 |
| 1720478400 | 28.28 | 0.29 | 1.04 | 28.07 | 28.375 | 27.99 | 1018974 |
| 1720219200 | 27.99 | 0.14 | 0.50 | 27.79 | 28.085 | 27.67 | 640800 |
| 1720040640 | 27.85 | 0.16 | 0.58 | 27.69 | 28.02 | 27.68 | 449678 |
| 1719960000 | 27.69 | 0.24 | 0.87 | 27.62 | 27.79 | 27.49 | 1154667 |
| 1719873600 | 27.45 | -0.26 | -0.94 | 27.66 | 27.69 | 27.28 | 1875562 |
| 1719614400 | 27.71 | 0.13 | 0.47 | 27.64 | 27.83 | 27.48 | 5999242 |
| 1719528000 | 27.58 | 0.45 | 1.66 | 27.23 | 27.58 | 27.16 | 1521724 |
| 1719441600 | 27.13 | 0.16 | 0.59 | 26.88 | 27.19 | 26.75 | 1233653 |
| 1719355200 | 26.97 | -0.41 | -1.50 | 27.31 | 27.37 | 26.95 | 1055471 |
| 1719268800 | 27.38 | 0.53 | 1.97 | 26.97 | 27.68 | 26.9 | 1397862 |
| 1719009600 | 26.85 | -0.23 | -0.85 | 27.09 | 27.21 | 26.85 | 7233485 |
| 1718923200 | 27.08 | -0.16 | -0.59 | 27.18 | 27.34 | 26.945 | 1395620 |
| 1718750400 | 27.24 | -0.41 | -1.48 | 27.6 | 27.77 | 27.23 | 1109882 |
| 1718664000 | 27.65 | 0.05 | 0.18 | 27.53 | 27.8 | 27.4 | 912695 |
| 1718404800 | 27.6 | -0.05 | -0.18 | 27.52 | 27.81 | 27.5 | 686161 |
| 1718318400 | 27.65 | 0.09 | 0.33 | 27.56 | 27.89 | 27.51 | 896239 |
| 1718232000 | 27.56 | 0.14 | 0.51 | 28.09 | 28.18 | 27.5 | 1400069 |
| 1718145600 | 27.42 | -0.04 | -0.15 | 27.3 | 27.58 | 27.23 | 1355543 |
| 1718059200 | 27.46 | 0.01 | 0.04 | 27.23 | 27.64 | 26.995 | 2508340 |
| 1717800000 | 27.45 | -0.5 | -1.79 | 27.45 | 27.65 | 27.26 | 953780 |
| 1717713600 | 27.95 | 0.21 | 0.76 | 27.57 | 27.96 | 27.45 | 1371290 |
| 1717627200 | 27.74 | 0.34 | 1.24 | 27.41 | 27.795 | 27.13 | 2918262 |
| 1717540800 | 27.4 | 0.57 | 2.12 | 26.89 | 27.55 | 26.77 | 1200414 |
| 1717454400 | 26.83 | 0.05 | 0.19 | 26.85 | 26.93 | 26.625 | 1385478 |
| 1717195200 | 26.78 | 0.33 | 1.25 | 26.52 | 26.87 | 26.44 | 2560987 |
| 1717108800 | 26.45 | 0.28 | 1.07 | 26.38 | 26.57 | 26.31 | 999736 |
| 1717022400 | 26.17 | -0.2 | -0.76 | 26.14 | 26.33 | 26.07 | 845632 |
| 1716936000 | 26.37 | -0.57 | -2.12 | 27 | 27.22 | 26.35 | 1051227 |
| 1716590400 | 26.94 | 0.06 | 0.22 | 27.06 | 27.07 | 26.77 | 837750 |
| 1716504000 | 26.88 | -0.44 | -1.61 | 27.32 | 27.32 | 26.805 | 971520 |
| 1716417600 | 27.32 | -0.21 | -0.76 | 27.49 | 27.6705 | 27.31 | 992049 |
| 1716331200 | 27.53 | 0.09 | 0.33 | 27.42 | 27.675 | 27.33 | 1227080 |
| 1716244800 | 27.44 | -0.1 | -0.36 | 27.45 | 27.68 | 27.4 | 1158901 |
| 1715985600 | 27.54 | 0.33 | 1.21 | 27.25 | 27.65 | 27.15 | 863205 |
| 1715899200 | 27.21 | -0.33 | -1.20 | 27.54 | 27.6284 | 27.13 | 1093826 |
| 1715812800 | 27.54 | 0.44 | 1.62 | 27.59 | 27.7 | 27.25 | 1457606 |
| 1715726400 | 27.1 | -0.15 | -0.55 | 27.45 | 27.59 | 27.085 | 1161779 |
| 1715640000 | 27.25 | 0.1 | 0.37 | 27.31 | 27.31 | 26.99 | 785361 |
| 1715380800 | 27.15 | 0.03 | 0.11 | 27.22 | 27.24 | 26.95 | 813357 |
| 1715294400 | 27.12 | 0.11 | 0.41 | 27.14 | 27.25 | 26.89 | 989104 |
| 1715208000 | 27.01 | -0.26 | -0.95 | 27.07 | 27.21 | 26.71 | 1048993 |
| 1715121600 | 27.27 | 0.12 | 0.44 | 27.32 | 27.4925 | 27.24 | 1248123 |
| 1715035200 | 27.15 | 0.24 | 0.89 | 27.01 | 27.22 | 26.96 | 992864 |
| 1714776000 | 26.91 | 0.09 | 0.34 | 27.26 | 27.4 | 26.54 | 910340 |
| 1714689600 | 26.82 | 0.47 | 1.78 | 26.62 | 26.98 | 26.41 | 1495739 |
| 1714603200 | 26.35 | 0.01 | 0.04 | 26.31 | 26.87 | 26.28 | 1253112 |
| 1714516800 | 26.34 | 0.03 | 0.11 | 26.11 | 26.48 | 26.06 | 1333037 |
| 1714430400 | 26.31 | 0.62 | 2.41 | 25.94 | 26.41 | 25.86 | 1022233 |
| 1714171200 | 25.69 | -0.04 | -0.16 | 25.78 | 26 | 25.6 | 2014005 |
| 1714084800 | 25.73 | -0.6 | -2.28 | 25.9 | 26.37 | 25.72 | 2064836 |
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
