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 | 1.15 | 3.98613518198 | 28.85 | 30.05 | 28.35 | 4947 | 29.08522173 | CS |
| 4 | 3.47 | 13.0795326046 | 26.53 | 30.78 | 26.53 | 5917 | 29.11558109 | CS |
| 12 | 5.8 | 23.9669421488 | 24.2 | 31.4699 | 22.67 | 9574 | 26.21487878 | CS |
| 26 | -1.67 | -5.2731291443 | 31.67 | 33.1899 | 22.67 | 8657 | 26.93668253 | CS |
| 52 | -7.85 | -20.7397622193 | 37.85 | 38.6 | 22.67 | 8364 | 30.67527153 | CS |
| 156 | 3.1 | 11.5241635688 | 26.9 | 61.84 | 22.67 | 14294 | 37.74265543 | CS |
| 260 | -6.49 | -17.7856947109 | 36.49 | 61.84 | 15.16 | 12173 | 35.16871559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 30 | 0.74 | 2.53 | 29.71 | 30 | 29.25 | 2959 |
| 1713911400 | 29.26 | 0.25 | 0.86 | 29.32 | 29.5 | 29.06 | 3498 |
| 1713825000 | 29.01 | -0.31 | -1.06 | 29.27 | 30.05 | 29.01 | 10961 |
| 1713565800 | 29.32 | -0.2 | -0.68 | 29.44 | 29.46 | 28.61 | 2528 |
| 1713479400 | 29.52 | 0.92 | 3.22 | 29.09 | 29.52 | 28.35 | 3674 |
| 1713393000 | 28.6 | 0.25 | 0.88 | 28.85 | 29 | 28.395 | 4076 |
| 1713306600 | 28.35 | -0.66 | -2.28 | 28.72 | 29.87 | 28.3 | 6489 |
| 1713220200 | 29.01 | -0.36 | -1.23 | 29 | 29.67 | 28.41 | 2521 |
| 1712961000 | 29.37 | -0.38 | -1.28 | 29.59 | 29.59 | 29 | 3561 |
| 1712874600 | 29.75 | 0.04 | 0.13 | 29.35 | 29.75 | 28.975 | 4384 |
| 1712788200 | 29.71 | 0.31 | 1.05 | 28.5 | 29.94 | 28.5 | 8257 |
| 1712701800 | 29.4 | -0.59 | -1.97 | 30.02 | 30.48 | 29.4 | 3056 |
| 1712615400 | 29.99 | 0.06 | 0.20 | 29.99 | 30.78 | 29.5 | 7147 |
| 1712356200 | 29.93 | 0.39 | 1.32 | 29.32 | 29.93 | 28.62 | 6788 |
| 1712269800 | 29.54 | 1.27 | 4.49 | 28.99 | 29.54 | 28.5 | 8131 |
| 1712183400 | 28.27 | -0.45 | -1.57 | 28.42 | 28.75 | 27.99 | 4919 |
| 1712097000 | 28.72 | 0.04 | 0.14 | 29.17 | 29.25 | 28.6 | 6445 |
| 1712010600 | 28.68 | -0.32 | -1.10 | 28.73 | 29.15 | 27.9701 | 5956 |
| 1711665000 | 29 | 1.92 | 7.07 | 27.24 | 29 | 26.99 | 16333 |
| 1711578600 | 27.085 | 0.46 | 1.73 | 26.53 | 27.5 | 26.53 | 3702 |
| 1711492200 | 26.625 | 0.07 | 0.28 | 26.57 | 27.4 | 26.45 | 4599 |
| 1711405800 | 26.55 | 0.83 | 3.23 | 25.6 | 26.575 | 25.6 | 15537 |
| 1711146600 | 25.72 | 0.77 | 3.09 | 24.84 | 25.72 | 24.79 | 3752 |
| 1711060200 | 24.95 | -0.72 | -2.80 | 25.6 | 25.675 | 24.84 | 5974 |
| 1710973800 | 25.67 | 0.53 | 2.11 | 25.14 | 25.75 | 25.14 | 4047 |
| 1710887400 | 25.14 | 1.13 | 4.71 | 24.15 | 25.63 | 24.15 | 8101 |
| 1710801000 | 24.01 | 0.01 | 0.04 | 24.14 | 24.88 | 24.01 | 12714 |
| 1710541800 | 24 | -0.51 | -2.08 | 24.84 | 24.84 | 24 | 8392 |
| 1710455400 | 24.51 | -0.23 | -0.93 | 25.4 | 25.4 | 24.0001 | 3311 |
| 1710369000 | 24.74 | 0.16 | 0.65 | 25 | 25 | 23.89 | 6631 |
| 1710282600 | 24.58 | -0.84 | -3.30 | 25.68 | 25.68 | 24.58 | 7551 |
| 1710196200 | 25.42 | -1.13 | -4.26 | 26.35 | 26.38 | 25.3668 | 4335 |
| 1709940600 | 26.55 | 0.06 | 0.23 | 26.37 | 26.55 | 25.77 | 2723 |
| 1709854200 | 26.49 | -0.26 | -0.97 | 26.03 | 26.72 | 25.812 | 7797 |
| 1709767800 | 26.75 | -0.65 | -2.37 | 27.4 | 27.905 | 26.75 | 3013 |
| 1709681400 | 27.4 | -1.47 | -5.09 | 28.91 | 28.91 | 27.4 | 20021 |
| 1709595000 | 28.87 | -1.16 | -3.86 | 29.72 | 29.72 | 28.54 | 7918 |
| 1709335800 | 30.03 | 0.14 | 0.47 | 29.93 | 31.4699 | 29.93 | 15571 |
| 1709249400 | 29.89 | 3.08 | 11.49 | 27.4 | 29.9999 | 27.25 | 32078 |
| 1709163000 | 26.81 | 0.99 | 3.83 | 25.8 | 26.97 | 25.06 | 18456 |
| 1709076600 | 25.82 | 1.85 | 7.72 | 24 | 27 | 23.73 | 23316 |
| 1708990200 | 23.97 | 0.57 | 2.44 | 23.4 | 24.3 | 23.05 | 15091 |
| 1708731000 | 23.4 | -0.54 | -2.26 | 23.84 | 23.92 | 23.0739 | 4966 |
| 1708644600 | 23.94 | 0.65 | 2.79 | 23.31 | 23.99 | 22.67 | 19114 |
| 1708558200 | 23.29 | -0.01 | -0.04 | 23.35 | 24.33 | 23.29 | 5957 |
| 1708471800 | 23.3 | -0.48 | -2.02 | 23.78 | 24.5099 | 23.28 | 14045 |
| 1708126200 | 23.78 | -0.08 | -0.34 | 24.19 | 24.19 | 23.78 | 17931 |
| 1708039800 | 23.86 | -0.69 | -2.81 | 24.14 | 24.14 | 23.8 | 3905 |
| 1707953400 | 24.55 | 0.56 | 2.33 | 24.03 | 25.2499 | 24.01 | 40166 |
| 1707867000 | 23.99 | 0.2 | 0.84 | 24.02 | 24.75 | 23.79 | 9097 |
| 1707780600 | 23.79 | -0.36 | -1.49 | 24.2 | 24.945 | 23.79 | 10239 |
| 1707521400 | 24.15 | -0.1 | -0.41 | 24.2 | 24.25 | 23.8 | 11073 |
| 1707435000 | 24.25 | 0.25 | 1.04 | 24.16 | 24.35 | 23.95 | 19523 |
| 1707348600 | 24 | -0.04 | -0.17 | 24.27 | 24.27 | 23.96 | 11333 |
| 1707262200 | 24.04 | 0.01 | 0.04 | 24.03 | 24.3 | 24.01 | 6566 |
| 1707175800 | 24.03 | -1.09 | -4.34 | 24.84 | 24.84 | 24.01 | 4720 |
| 1706916600 | 25.12 | 0.7 | 2.87 | 24.48 | 25.39 | 24.42 | 14509 |
| 1706830200 | 24.42 | -0.75 | -2.98 | 25.17 | 25.17 | 24.305 | 3431 |
| 1706743800 | 25.17 | 1.07 | 4.44 | 24.2 | 25.17 | 23.8 | 15389 |
| 1706657400 | 24.1 | 0.1 | 0.42 | 23.99 | 24.2 | 23.5215 | 13720 |
| 1706571000 | 24 | 0.23 | 0.97 | 24.04 | 24.2 | 23.77 | 3428 |
| 1706311800 | 23.77 | -0.4 | -1.65 | 24 | 24.25 | 23.55 | 8146 |
| 1706225400 | 24.17 | 0.35 | 1.47 | 24.14 | 24.2999 | 23.65 | 9798 |
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
