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 | -1.08 | -3.6205162588 | 29.83 | 30.1199 | 26.02 | 315867 | 28.16537399 | CS |
| 4 | -0.2 | -0.690846286701 | 28.95 | 30.775 | 26.02 | 293899 | 28.95267084 | CS |
| 12 | 10.32 | 55.9956592512 | 18.43 | 30.88 | 18.15 | 250848 | 26.47450502 | CS |
| 26 | 10.16 | 54.6530392684 | 18.59 | 30.88 | 14.16 | 201727 | 23.24914808 | CS |
| 52 | 13.29 | 85.9637774903 | 15.46 | 30.88 | 11.81 | 223260 | 19.31994642 | CS |
| 156 | 24.21 | 533.259911894 | 4.54 | 30.88 | 4.11 | 189710 | 13.68523498 | CS |
| 260 | 21.56 | 299.860917942 | 7.19 | 30.88 | 3.72 | 194706 | 10.15346909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 28.22 | 0.47 | 1.69 | 28.34 | 28.71 | 27.295 | 197932 |
| 1734738000 | 27.75 | 0.25 | 0.91 | 27.08 | 28.4199 | 26.02 | 275739 |
| 1734651600 | 27.5 | -0.69 | -2.45 | 28.61 | 29.5599 | 27.41 | 443758 |
| 1734565200 | 28.19 | -1.5 | -5.05 | 29.61 | 30.11 | 28 | 406781 |
| 1734478800 | 29.69 | -0.63 | -2.08 | 29.83 | 30.1199 | 29.27 | 255125 |
| 1734392400 | 30.32 | 0.67 | 2.26 | 29.5 | 30.61 | 29.4603 | 420589 |
| 1734133200 | 29.65 | -0.52 | -1.72 | 30.2 | 30.775 | 29.51 | 240950 |
| 1734046800 | 30.17 | 0.05 | 0.17 | 30.12 | 30.5054 | 29.49 | 309592 |
| 1733960400 | 30.12 | 1.57 | 5.50 | 28.55 | 30.6186 | 28.335 | 364091 |
| 1733874000 | 28.55 | -0.06 | -0.21 | 28.77 | 29.3 | 28.09 | 271287 |
| 1733787600 | 28.61 | 0.43 | 1.53 | 28.18 | 29.36 | 27.68 | 254644 |
| 1733528400 | 28.18 | -0.12 | -0.42 | 28.44 | 28.79 | 27.46 | 155141 |
| 1733442000 | 28.3 | -0.02 | -0.07 | 28.37 | 29 | 27.99 | 299664 |
| 1733355600 | 28.32 | -1.07 | -3.64 | 29.05 | 29.31 | 27.75 | 417420 |
| 1733269200 | 29.39 | 0.01 | 0.03 | 29.91 | 30.19 | 28.932 | 177102 |
| 1733182800 | 29.38 | -0.34 | -1.14 | 29.8 | 30.5 | 28.65 | 426280 |
| 1732917840 | 29.72 | 0.53 | 1.82 | 29.2 | 30.14 | 28.52 | 189576 |
| 1732750800 | 29.19 | 0.18 | 0.62 | 29.1 | 29.54 | 28.42 | 233036 |
| 1732664400 | 29.01 | -0.03 | -0.10 | 28.95 | 29.9393 | 28.8549 | 245366 |
| 1732578000 | 29.04 | -0.74 | -2.48 | 30.05 | 30.88 | 28.7581 | 459869 |
| 1732318800 | 29.78 | 0.22 | 0.74 | 29.7 | 30.08 | 28.87 | 958099 |
| 1732232400 | 29.56 | 0.73 | 2.53 | 29.08 | 29.6 | 28.29 | 372581 |
| 1732146000 | 28.83 | 0.55 | 1.94 | 28.28 | 28.88 | 27.9 | 281843 |
| 1732059600 | 28.28 | -0.9 | -3.08 | 29.02 | 29.26 | 27.55 | 547312 |
| 1731973200 | 29.18 | 1.76 | 6.42 | 28.02 | 29.79 | 27.7003 | 377513 |
| 1731714000 | 27.42 | 0.01 | 0.04 | 27.96 | 29.57 | 26.452 | 710319 |
| 1731627600 | 27.41 | 1.56 | 6.03 | 26.02 | 27.89 | 26.02 | 372588 |
| 1731541200 | 25.85 | 1.62 | 6.69 | 24.33 | 25.95 | 24.1722 | 275642 |
| 1731454800 | 24.23 | 0.75 | 3.19 | 23.26 | 24.61 | 23.17 | 207715 |
| 1731368400 | 23.48 | 0.31 | 1.34 | 22.94 | 23.65 | 22.45 | 146418 |
| 1731109200 | 23.17 | -0.64 | -2.69 | 24 | 24.56 | 22.25 | 409890 |
| 1731022800 | 23.81 | 0.78 | 3.39 | 23.29 | 24.32 | 22.8804 | 200810 |
| 1730936400 | 23.03 | 0.43 | 1.90 | 23.46 | 24.765 | 22.58 | 337125 |
| 1730850000 | 22.6 | -0.82 | -3.50 | 23.3 | 23.9 | 22.26 | 174361 |
| 1730763600 | 23.42 | 1 | 4.46 | 22.38 | 23.9 | 22.365 | 194476 |
| 1730500800 | 22.42 | 0.02 | 0.09 | 22.51 | 23.53 | 22.35 | 164357 |
| 1730414400 | 22.4 | 0.31 | 1.40 | 22 | 22.59 | 21.9862 | 91779 |
| 1730328000 | 22.09 | -0.35 | -1.56 | 22.36 | 22.73 | 21.87 | 119960 |
| 1730241600 | 22.44 | 0.28 | 1.26 | 22.11 | 23.07 | 21.81 | 154639 |
| 1730155200 | 22.16 | -0.09 | -0.40 | 22.32 | 23.2 | 21.88 | 189766 |
| 1729896000 | 22.25 | 0.3 | 1.37 | 22 | 22.85 | 22 | 150279 |
| 1729809600 | 21.95 | 1.07 | 5.12 | 20.88 | 21.988 | 20.845 | 173061 |
| 1729723200 | 20.88 | -0.26 | -1.23 | 21.03 | 21.2 | 20.425 | 97451 |
| 1729636800 | 21.14 | -0.14 | -0.66 | 21.18 | 21.55 | 21.06 | 71304 |
| 1729550400 | 21.28 | 0.31 | 1.48 | 20.85 | 21.415 | 20.645 | 135626 |
| 1729291200 | 20.97 | 0.5 | 2.44 | 20.53 | 20.9999 | 20.2 | 151228 |
| 1729204800 | 20.47 | 0.23 | 1.14 | 20.3 | 20.69 | 20.2207 | 87125 |
| 1729118400 | 20.24 | -0.53 | -2.55 | 20.87 | 21.16 | 20.21 | 117553 |
| 1729032000 | 20.77 | -0.19 | -0.91 | 20.79 | 21.1991 | 20.26 | 192340 |
| 1728945600 | 20.96 | 0.14 | 0.67 | 20.77 | 21.215 | 20.4 | 86476 |
| 1728686400 | 20.82 | 0.09 | 0.43 | 20.77 | 21.09 | 20.6501 | 85513 |
| 1728600000 | 20.73 | 0.07 | 0.34 | 20.61 | 21.2 | 20.25 | 111117 |
| 1728513600 | 20.66 | 1.35 | 6.99 | 19.27 | 20.95 | 19.07 | 418892 |
| 1728427200 | 19.31 | 0.06 | 0.31 | 19.13 | 19.43 | 18.8963 | 61945 |
| 1728340800 | 19.25 | -0.32 | -1.64 | 19.49 | 19.84 | 18.95 | 100150 |
| 1728081600 | 19.57 | 0.26 | 1.35 | 19.21 | 19.85 | 18.91 | 120854 |
| 1727995200 | 19.31 | 0.78 | 4.21 | 18.53 | 19.38 | 18.53 | 59398 |
| 1727908800 | 18.53 | -0.33 | -1.75 | 19.02 | 19.225 | 18.43 | 102450 |
| 1727822400 | 18.86 | 0.52 | 2.84 | 18.43 | 19.15 | 18.15 | 146151 |
| 1727736000 | 18.34 | -0.54 | -2.86 | 18.98 | 19.06 | 18.28 | 105033 |
| 1727476800 | 18.88 | -0.4 | -2.07 | 19.32 | 19.61 | 18.65 | 339658 |
| 1727390400 | 19.28 | -1.18 | -5.77 | 20.66 | 20.66 | 19.2 | 462637 |
| 1727304000 | 20.46 | -0.61 | -2.90 | 21.07 | 21.55 | 20.395 | 116232 |
| 1727217600 | 21.07 | 0.81 | 4.00 | 20.37 | 21.35 | 20.01 | 204669 |
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
