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 | -0.42 | -1.32827324478 | 31.62 | 31.64 | 30.0201 | 572887 | 30.89491726 | SP |
| 4 | 4.16 | 15.3846153846 | 27.04 | 33.47 | 26.92 | 1018428 | 30.80233032 | SP |
| 12 | 5.66 | 22.1613155834 | 25.54 | 33.47 | 22.5825 | 585364 | 28.24600511 | SP |
| 26 | 6.64 | 27.0358306189 | 24.56 | 33.47 | 22.5825 | 511409 | 27.40891129 | SP |
| 52 | 1.13 | 3.75789823745 | 30.07 | 33.47 | 22.57 | 456960 | 27.0207308 | SP |
| 156 | -12.94 | -29.3158133213 | 44.14 | 49.94 | 21.26 | 420096 | 31.01049447 | SP |
| 260 | 7.05 | 29.1925465839 | 24.15 | 53.63 | 16 | 429713 | 33.93140273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 30.98 | -0.03 | -0.10 | 30.91 | 31.05 | 30.69 | 592049 |
| 1713911400 | 31.01 | 0.66 | 2.17 | 30.06 | 31.0999 | 30.06 | 560646 |
| 1713825000 | 30.35 | -1.06 | -3.37 | 30.35 | 30.91 | 30.0201 | 876707 |
| 1713565800 | 31.41 | 0.14 | 0.45 | 31.26 | 31.64 | 31.26 | 358271 |
| 1713479400 | 31.27 | 0.21 | 0.68 | 31.62 | 31.63 | 31.04 | 480519 |
| 1713393000 | 31.06 | 0.41 | 1.34 | 31.05 | 31.6 | 30.7001 | 673699 |
| 1713306600 | 30.65 | -0.5 | -1.61 | 30.63 | 30.74 | 29.91 | 1402270 |
| 1713220200 | 31.15 | -0.31 | -0.99 | 31.7 | 32.077599 | 30.77 | 996589 |
| 1712961000 | 31.46 | -0.73 | -2.27 | 32.909999 | 33.47 | 31.21 | 2358725 |
| 1712874600 | 32.189999 | 0.52 | 1.64 | 32.07 | 32.21 | 31.28 | 710406 |
| 1712788200 | 31.67 | -0.38 | -1.19 | 31.2 | 32.1 | 30.65 | 959429 |
| 1712701800 | 32.049999 | 0.87 | 2.79 | 31.72 | 32.42 | 31.7 | 1353826 |
| 1712615400 | 31.18 | 0.13 | 0.42 | 31.58 | 31.78 | 30.71 | 1366364 |
| 1712356200 | 31.05 | 0.97 | 3.22 | 30.11 | 31.19 | 29.82 | 1747375 |
| 1712269800 | 30.08 | -0.38 | -1.25 | 30.5 | 30.77 | 30.03 | 1445285 |
| 1712183400 | 30.46 | 1.7 | 5.91 | 28.95 | 30.52 | 28.9 | 1970021 |
| 1712097000 | 28.76 | 0.81 | 2.90 | 28.39 | 28.77 | 28.2507 | 719069 |
| 1712010600 | 27.95 | 0.49 | 1.78 | 28 | 28.5 | 27.56 | 528819 |
| 1711665000 | 27.46 | 0.59 | 2.20 | 27.04 | 27.63 | 26.92 | 579615 |
| 1711578600 | 26.87 | 0.92 | 3.55 | 26.05 | 26.93 | 26.05 | 401847 |
| 1711492200 | 25.95 | -0.23 | -0.88 | 26.58 | 26.69 | 25.93 | 214727 |
| 1711405800 | 26.18 | 0.2 | 0.77 | 26.2 | 26.6247 | 26.165 | 235922 |
| 1711146600 | 25.98 | -0.3 | -1.14 | 26.1 | 26.39 | 25.85 | 352350 |
| 1711060200 | 26.28 | -0.2 | -0.76 | 26.81 | 27.04 | 26.27 | 531380 |
| 1710973800 | 26.48 | 1.1 | 4.33 | 25.23 | 26.7165 | 25.2 | 447833 |
| 1710887400 | 25.38 | -0.73 | -2.80 | 25.89 | 25.96 | 25.34 | 409803 |
| 1710801000 | 26.11 | -0.24 | -0.91 | 26.37 | 26.37 | 26.01 | 306344 |
| 1710541800 | 26.35 | 0.29 | 1.11 | 26.07 | 26.44 | 25.86 | 343151 |
| 1710455400 | 26.06 | -0.23 | -0.87 | 26.15 | 26.29 | 25.92 | 209409 |
| 1710369000 | 26.29 | 0.53 | 2.06 | 25.76 | 26.495 | 25.65 | 480305 |
| 1710282600 | 25.76 | -0.16 | -0.62 | 25.55 | 25.82 | 25.3 | 248157 |
| 1710196200 | 25.92 | 0.53 | 2.09 | 25.39 | 26.16 | 25.32 | 537377 |
| 1709940600 | 25.39 | -0.01 | -0.04 | 25.71 | 25.76 | 25.21 | 308402 |
| 1709854200 | 25.4 | 0.5 | 2.01 | 25.2 | 25.4499 | 24.985 | 308133 |
| 1709767800 | 24.9 | 0.45 | 1.84 | 24.68 | 25.16 | 24.6411 | 727620 |
| 1709681400 | 24.45 | -0.02 | -0.08 | 24.78 | 24.85 | 24.375 | 710735 |
| 1709595000 | 24.47 | 0.71 | 2.99 | 24 | 24.6 | 24 | 525773 |
| 1709335800 | 23.76 | 0.66 | 2.86 | 23.2 | 23.9275 | 22.94 | 495563 |
| 1709249400 | 23.1 | 0.43 | 1.90 | 23.02 | 23.3 | 22.92 | 302323 |
| 1709163000 | 22.67 | -0.31 | -1.35 | 22.9 | 22.9 | 22.5825 | 298035 |
| 1709076600 | 22.98 | -0.04 | -0.17 | 23.01 | 23.1197 | 22.91 | 382176 |
| 1708990200 | 23.02 | -0.31 | -1.33 | 23.09 | 23.09 | 22.76 | 287335 |
| 1708731000 | 23.33 | 0.34 | 1.48 | 22.97 | 23.37 | 22.77 | 418177 |
| 1708644600 | 22.99 | -0.34 | -1.46 | 23.16 | 23.29 | 22.95 | 360577 |
| 1708558200 | 23.33 | -0.53 | -2.22 | 23.82 | 23.82 | 23.0449 | 338483 |
| 1708471800 | 23.86 | -0.19 | -0.79 | 24.19 | 24.24 | 23.7 | 203751 |
| 1708126200 | 24.05 | 0.02 | 0.08 | 23.9 | 24.27 | 23.8401 | 207868 |
| 1708039800 | 24.03 | 0.63 | 2.69 | 23.75 | 24.21 | 23.75 | 441191 |
| 1707953400 | 23.4 | 0.16 | 0.69 | 23.38 | 23.48 | 23.1 | 190780 |
| 1707867000 | 23.24 | -1.69 | -6.78 | 24.24 | 24.2706 | 23.03 | 692309 |
| 1707780600 | 24.93 | 0.28 | 1.14 | 24.5 | 25.05 | 24.5 | 290381 |
| 1707521400 | 24.65 | -0.22 | -0.88 | 24.77 | 24.8099 | 24.4401 | 556117 |
| 1707435000 | 24.87 | -0.15 | -0.60 | 24.86 | 25.05 | 24.79 | 136731 |
| 1707348600 | 25.02 | -0.3 | -1.18 | 25.27 | 25.43 | 24.97 | 253437 |
| 1707262200 | 25.32 | 0.34 | 1.36 | 25.02 | 25.4455 | 25.02 | 139867 |
| 1707175800 | 24.98 | -0.61 | -2.38 | 25.1 | 25.24 | 24.83 | 564341 |
| 1706916600 | 25.59 | -0.63 | -2.40 | 25.5 | 25.69 | 25.25 | 294890 |
| 1706830200 | 26.22 | 0.82 | 3.23 | 25.54 | 26.3427 | 25.54 | 535014 |
| 1706743800 | 25.4 | -0.39 | -1.51 | 25.74 | 26.161 | 25.32 | 376047 |
| 1706657400 | 25.79 | -0.4 | -1.53 | 26.22 | 26.25 | 25.62 | 274778 |
| 1706571000 | 26.19 | 0.68 | 2.67 | 25.9 | 26.27 | 25.4814 | 419418 |
| 1706311800 | 25.51 | 0.03 | 0.12 | 25.47 | 25.7 | 25.3428 | 105044 |
| 1706225400 | 25.48 | 0.34 | 1.35 | 25.45 | 25.51 | 25.2 | 161952 |
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
