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 | 0.01 | 0.0344827586207 | 29 | 29.3244 | 28.46 | 2016559 | 29.04463005 | CS |
| 4 | -2.55 | -8.07984790875 | 31.56 | 32.64 | 28.36 | 3616921 | 30.06854387 | CS |
| 12 | 1.74 | 6.38063806381 | 27.27 | 32.64 | 24.89 | 3411707 | 28.60930894 | CS |
| 26 | 2.67 | 10.1366742597 | 26.34 | 32.64 | 22.985 | 3706517 | 27.43539586 | CS |
| 52 | 8.67 | 42.6253687316 | 20.34 | 32.64 | 18.325 | 3966556 | 25.19726706 | CS |
| 156 | 23.11 | 391.694915254 | 5.9 | 32.64 | 5.475 | 6234903 | 14.50240779 | CS |
| 260 | 7.8 | 36.775106082 | 21.21 | 32.64 | 4.49 | 6446116 | 12.04112514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 28.94 | -0.01 | -0.03 | 29.01 | 29.38 | 28.93 | 2609720 |
| 1735602000 | 28.95 | -0.09 | -0.31 | 28.93 | 29.3244 | 28.58 | 2599764 |
| 1735342800 | 29.04 | -0.12 | -0.41 | 29.01 | 29.25 | 28.87 | 2163871 |
| 1735256400 | 29.16 | 0.07 | 0.24 | 29.14 | 29.32 | 28.89 | 1526962 |
| 1735077840 | 29.09 | 0.27 | 0.94 | 29 | 29.28 | 28.46 | 1763271 |
| 1734997200 | 28.82 | -0.07 | -0.24 | 28.68 | 28.95 | 28.41 | 2808197 |
| 1734738000 | 28.89 | 0.26 | 0.91 | 28.41 | 29.18 | 28.4 | 7195359 |
| 1734651600 | 28.63 | -0.22 | -0.76 | 29.5 | 29.575 | 28.375 | 3900427 |
| 1734565200 | 28.85 | -1.11 | -3.70 | 30.075 | 30.19 | 28.71 | 4736782 |
| 1734478800 | 29.96 | -0.85 | -2.76 | 30.28 | 30.28 | 29.23 | 4975560 |
| 1734392400 | 30.81 | -0.19 | -0.61 | 30.65 | 31.03 | 30.5 | 3199641 |
| 1734133200 | 31 | 0.12 | 0.39 | 30.95 | 31.09 | 30.8 | 2329314 |
| 1734046800 | 30.88 | -0.05 | -0.16 | 30.97 | 31.05 | 30.33 | 2502700 |
| 1733960400 | 30.93 | 0.8 | 2.66 | 30.29 | 31.155 | 29.96 | 3242624 |
| 1733874000 | 30.13 | -0.18 | -0.59 | 30.46 | 30.7613 | 30.09 | 2485489 |
| 1733787600 | 30.31 | -0.42 | -1.37 | 30.73 | 30.94 | 30.29 | 5973444 |
| 1733528400 | 30.73 | -1.22 | -3.82 | 32.38 | 32.4 | 30.705 | 5296827 |
| 1733442000 | 31.95 | 0.68 | 2.17 | 31.94 | 32.64 | 31.87 | 3925568 |
| 1733355600 | 31.27 | -0.25 | -0.79 | 31.45 | 31.62 | 30.82 | 3618267 |
| 1733269200 | 31.52 | 0.21 | 0.67 | 31.515 | 31.76 | 31.2 | 4067940 |
| 1733182800 | 31.31 | -0.06 | -0.19 | 31.19 | 31.525 | 30.96 | 6176732 |
| 1732917840 | 31.37 | 0.36 | 1.16 | 31.22 | 31.435 | 30.975 | 1954941 |
| 1732750800 | 31.01 | -0.03 | -0.10 | 31.04 | 31.53 | 30.915 | 3658894 |
| 1732664400 | 31.04 | 0.4 | 1.31 | 30.68 | 31.06 | 30.38 | 4538820 |
| 1732578000 | 30.64 | -0.19 | -0.62 | 30.82 | 30.9 | 30.43 | 4542964 |
| 1732318800 | 30.83 | 0.81 | 2.70 | 30.39 | 30.905 | 30.22 | 3404029 |
| 1732232400 | 30.02 | 1.02 | 3.52 | 29.38 | 30.23 | 29.34 | 3325339 |
| 1732146000 | 29 | 0.23 | 0.80 | 28.95 | 29.3 | 28.72 | 2691984 |
| 1732059600 | 28.77 | 0.26 | 0.91 | 28.4 | 28.82 | 28.34 | 2499949 |
| 1731973200 | 28.51 | 0.33 | 1.17 | 28.84 | 29 | 28.495 | 3695201 |
| 1731714000 | 28.18 | -0.31 | -1.09 | 28.745 | 28.82 | 27.95 | 3488581 |
| 1731627600 | 28.49 | 0.25 | 0.89 | 28.6 | 28.6 | 28.12 | 4196226 |
| 1731541200 | 28.24 | -0.91 | -3.12 | 29.225 | 29.225 | 28.125 | 4784322 |
| 1731454800 | 29.15 | 0.14 | 0.48 | 29.1 | 29.49 | 28.95 | 2350316 |
| 1731368400 | 29.01 | 0.24 | 0.83 | 28.82 | 29.24 | 28.79 | 2394984 |
| 1731109200 | 28.77 | 0.21 | 0.74 | 28.355 | 28.905 | 28.25 | 1938202 |
| 1731022800 | 28.56 | 0.3 | 1.06 | 28.17 | 28.7 | 27.86 | 2339678 |
| 1730936400 | 28.26 | 1.61 | 6.04 | 27.28 | 28.515 | 27.26 | 3496656 |
| 1730850000 | 26.65 | 0.26 | 0.99 | 26.48 | 26.75 | 26.385 | 2430090 |
| 1730763600 | 26.39 | 0.11 | 0.42 | 26.42 | 26.82 | 26.36 | 1672997 |
| 1730500800 | 26.28 | -0.41 | -1.54 | 26.71 | 27.01 | 26.22 | 2402773 |
| 1730414400 | 26.69 | 0.6 | 2.30 | 26.47 | 26.985 | 26.2 | 3862507 |
| 1730328000 | 26.09 | -0.01 | -0.04 | 26.135 | 26.52 | 25.95 | 3203129 |
| 1730241600 | 26.1 | 0.02 | 0.08 | 26.25 | 26.41 | 25.8 | 3001925 |
| 1730155200 | 26.08 | -0.4 | -1.51 | 25.91 | 26.16 | 25.67 | 5265304 |
| 1729896000 | 26.48 | 0.62 | 2.40 | 26.45 | 26.64 | 26.09 | 4003892 |
| 1729809600 | 25.86 | 0.7 | 2.78 | 26.315 | 26.53 | 25.31 | 6458393 |
| 1729723200 | 25.16 | -0.44 | -1.72 | 25.4 | 25.66 | 24.89 | 7247990 |
| 1729636800 | 25.6 | 0.18 | 0.71 | 25.5552 | 25.69 | 25.21 | 3477414 |
| 1729550400 | 25.42 | -0.18 | -0.70 | 25.92 | 25.92 | 25.39 | 4027469 |
| 1729291200 | 25.6 | -0.93 | -3.51 | 26.22 | 26.395 | 25.48 | 3356799 |
| 1729204800 | 26.53 | 0.04 | 0.15 | 26.54 | 26.66 | 26.2 | 2165427 |
| 1729118400 | 26.49 | 0.19 | 0.72 | 26.55 | 26.59 | 26.24 | 1471575 |
| 1729032000 | 26.3 | -0.87 | -3.20 | 26.3 | 26.66 | 26.15 | 2164562 |
| 1728945600 | 27.17 | -0.48 | -1.74 | 27.59 | 27.59 | 26.78 | 3216325 |
| 1728686400 | 27.65 | 0.16 | 0.58 | 27.34 | 27.92 | 27.34 | 2071382 |
| 1728600000 | 27.49 | 0.4 | 1.48 | 27.18 | 27.59 | 27.055 | 1297673 |
| 1728513600 | 27.09 | 0.03 | 0.11 | 26.88 | 27.155 | 26.7 | 1548895 |
| 1728427200 | 27.06 | -0.43 | -1.56 | 26.905 | 27.225 | 26.62 | 2412365 |
| 1728340800 | 27.49 | 0.11 | 0.40 | 27.38 | 27.69 | 27.335 | 3017765 |
| 1728081600 | 27.38 | 0.38 | 1.41 | 27.26 | 27.49 | 26.96 | 2779986 |
| 1727995200 | 27 | -0.08 | -0.30 | 26.985 | 27.6 | 26.85 | 3849694 |
| 1727908800 | 27.08 | -0.49 | -1.78 | 27.635 | 27.87 | 26.93 | 4066314 |
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
