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 | 2.45 | 8.43373493976 | 29.05 | 31.49 | 28.76 | 16716 | 30.21617299 | SP |
| 4 | 2.56 | 8.84588804423 | 28.94 | 31.49 | 26.405 | 19824 | 29.23518084 | SP |
| 12 | 0.97 | 3.17720275139 | 30.53 | 31.49 | 24.69 | 20360 | 28.41120591 | SP |
| 26 | 6.06 | 23.820754717 | 25.44 | 31.49 | 24.69 | 26488 | 28.33331117 | SP |
| 52 | 6.06 | 23.820754717 | 25.44 | 31.49 | 24.69 | 26488 | 28.33331117 | SP |
| 156 | 6.06 | 23.820754717 | 25.44 | 31.49 | 24.69 | 26488 | 28.33331117 | SP |
| 260 | 6.06 | 23.820754717 | 25.44 | 31.49 | 24.69 | 26488 | 28.33331117 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 31.34 | 0.1 | 0.32 | 30.63 | 31.47 | 30.56 | 46805 |
| 1718317800 | 31.24 | -0.05 | -0.16 | 31.29 | 31.47 | 30.99 | 16626 |
| 1718231400 | 31.29 | 1.29 | 4.30 | 30.5 | 31.49 | 30.18 | 22875 |
| 1718145000 | 29.999 | 0.61 | 2.07 | 29.14 | 30 | 29.07 | 9623 |
| 1718058600 | 29.39 | 0.48 | 1.67 | 28.88 | 29.39 | 28.88 | 11576 |
| 1717799400 | 28.908 | -0.06 | -0.21 | 29.05 | 29.155 | 28.76 | 22881 |
| 1717713000 | 28.97 | 0.11 | 0.38 | 28.99 | 29.01 | 28.52 | 12515 |
| 1717626600 | 28.86 | 1 | 3.60 | 28.21 | 28.89 | 27.97 | 27486 |
| 1717540200 | 27.8569 | 0.29 | 1.04 | 27.31 | 27.8569 | 27.07 | 10410 |
| 1717453800 | 27.57 | -0.21 | -0.76 | 27.83 | 27.9 | 27 | 17185 |
| 1717194600 | 27.78 | 0.01 | 0.04 | 27.98 | 27.98 | 26.405 | 21344 |
| 1717108200 | 27.77 | -1.93 | -6.50 | 28.94 | 28.94 | 27.67 | 34049 |
| 1717021800 | 29.7 | -0.15 | -0.50 | 29.21 | 29.9687 | 29.21 | 13237 |
| 1716935400 | 29.85 | -0.05 | -0.16 | 29.97 | 29.97 | 29.47 | 25798 |
| 1716589800 | 29.8966 | 0.39 | 1.33 | 29.57 | 30.029 | 29.19 | 19498 |
| 1716503400 | 29.5034 | -0.43 | -1.44 | 30.42 | 30.42 | 29.291 | 28599 |
| 1716417000 | 29.9341 | 0.07 | 0.25 | 29.955 | 30.2201 | 29.711 | 9139 |
| 1716330600 | 29.86 | 0.49 | 1.67 | 29.41 | 30.265 | 29.3599 | 21096 |
| 1716244200 | 29.37 | 0.75 | 2.62 | 28.595 | 29.51 | 28.595 | 34437 |
| 1715985000 | 28.62 | -0.13 | -0.45 | 28.94 | 28.94 | 28.405 | 18275 |
| 1715898600 | 28.75 | -0.38 | -1.30 | 29 | 29.305 | 28.75 | 18850 |
| 1715812200 | 29.129 | 0.99 | 3.51 | 28.355 | 29.17 | 28.3104 | 30094 |
| 1715725800 | 28.14 | 0.4 | 1.44 | 27.57 | 28.18 | 27.51 | 7961 |
| 1715639400 | 27.74 | -0.18 | -0.66 | 28.24 | 28.24 | 27.36 | 33472 |
| 1715380200 | 27.9248 | 0.3 | 1.10 | 27.71 | 27.98 | 27.62 | 5001 |
| 1715293800 | 27.62 | 0.3 | 1.10 | 27.47 | 27.62 | 27.1608 | 18194 |
| 1715207400 | 27.32 | 0.08 | 0.29 | 27 | 27.5419 | 27 | 10880 |
| 1715121000 | 27.24 | -0.58 | -2.08 | 27.89 | 27.89 | 27.24 | 11473 |
| 1715034600 | 27.82 | 0.93 | 3.46 | 27.04 | 27.82 | 26.851 | 15301 |
| 1714775400 | 26.89 | 1.14 | 4.43 | 26.44 | 26.9 | 26.44 | 28919 |
| 1714689000 | 25.75 | 0.37 | 1.46 | 25.85 | 25.85 | 25.39 | 9696 |
| 1714602600 | 25.38 | 0.69 | 2.79 | 25.19 | 26.239 | 24.99 | 17651 |
| 1714516200 | 24.69 | -1.69 | -6.41 | 26.38 | 26.38 | 24.69 | 20491 |
| 1714429800 | 26.38 | -0.61 | -2.26 | 26.85 | 26.85 | 26.09 | 26053 |
| 1714170600 | 26.99 | 0.86 | 3.29 | 27.84 | 27.84 | 26.98 | 53631 |
| 1714084200 | 26.13 | -1.31 | -4.77 | 25.24 | 26.14 | 24.7 | 61125 |
| 1713997800 | 27.44 | 0.21 | 0.77 | 27.58 | 27.76 | 27.1 | 21684 |
| 1713911400 | 27.23 | 0.85 | 3.22 | 26.71 | 27.269 | 26.65 | 24447 |
| 1713825000 | 26.38 | 0.26 | 1.00 | 26.12 | 26.56 | 25.88 | 11418 |
| 1713565800 | 26.12 | -0.7 | -2.61 | 26.67 | 26.85 | 25.99 | 19561 |
| 1713479400 | 26.82 | -1.09 | -3.91 | 27.59 | 27.81 | 26.81 | 13737 |
| 1713393000 | 27.91 | -0.39 | -1.38 | 28.57 | 28.73 | 27.7987 | 13855 |
| 1713306600 | 28.3 | 0.18 | 0.64 | 28.18 | 28.78 | 28.18 | 14008 |
| 1713220200 | 28.12 | -1.15 | -3.93 | 29.77 | 29.89 | 28.12 | 23410 |
| 1712961000 | 29.27 | -0.93 | -3.08 | 29.58 | 29.7 | 29.04 | 8855 |
| 1712874600 | 30.2 | 0.6 | 2.03 | 30.04 | 30.3 | 29.48 | 14860 |
| 1712788200 | 29.6 | -0.39 | -1.30 | 29.28 | 29.6 | 29.06 | 18192 |
| 1712701800 | 29.99 | 0.15 | 0.50 | 30.02 | 30.18 | 29.38 | 9727 |
| 1712615400 | 29.84 | -0.1 | -0.33 | 29.9 | 30 | 29.5912 | 15001 |
| 1712356200 | 29.94 | 1.04 | 3.60 | 29.24 | 30.03 | 28.97 | 27856 |
| 1712269800 | 28.9 | -0.32 | -1.10 | 29.825 | 30.31 | 28.9 | 25818 |
| 1712183400 | 29.22 | -0.16 | -0.54 | 29.22 | 29.62 | 29.1 | 16660 |
| 1712097000 | 29.38 | -0.48 | -1.61 | 29.09 | 29.5 | 28.97 | 30598 |
| 1712010600 | 29.86 | 0.62 | 2.12 | 29.79 | 30.2895 | 29.58 | 21758 |
| 1711665000 | 29.24 | -0.21 | -0.71 | 29.48 | 29.48 | 29.15 | 14663 |
| 1711578600 | 29.45 | -0.09 | -0.30 | 29.95 | 29.95 | 29.1 | 13458 |
| 1711492200 | 29.54 | -0.17 | -0.57 | 30.13 | 30.13 | 29.48 | 19843 |
| 1711405800 | 29.71 | -0.8 | -2.62 | 30.13 | 30.26 | 29.57 | 34777 |
| 1711146600 | 30.51 | -0.13 | -0.42 | 30.53 | 30.6579 | 30.2 | 21239 |
| 1711060200 | 30.64 | 0.67 | 2.24 | 30.61 | 30.76 | 30.3652 | 21578 |
| 1710973800 | 29.97 | 0.5 | 1.70 | 29.68 | 30.11 | 29.442 | 41423 |
| 1710887400 | 29.47 | 0.54 | 1.87 | 29.08 | 29.52 | 28.75 | 36966 |
| 1710801000 | 28.93 | 0.03 | 0.10 | 28.58 | 29.36 | 28.55 | 27219 |
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
