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 | 2.68 | 8.93929286191 | 29.98 | 33.03 | 29.19 | 447992 | 30.80833222 | CS |
| 4 | 5.83 | 21.7294073798 | 26.83 | 33.03 | 26.08 | 334314 | 29.36337613 | CS |
| 12 | 6.08 | 22.8743416102 | 26.58 | 33.03 | 26.08 | 364784 | 28.83340426 | CS |
| 26 | 13.11 | 67.0588235294 | 19.55 | 33.03 | 17.33 | 422359 | 25.00683854 | CS |
| 52 | 11.76 | 56.2679425837 | 20.9 | 33.03 | 17.33 | 419486 | 24.11759503 | CS |
| 156 | 8.21 | 33.5787321063 | 24.45 | 45.36 | 17.08 | 398349 | 26.81167352 | CS |
| 260 | 15.28 | 87.917146145 | 17.38 | 45.36 | 8.35 | 360396 | 25.4446132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 32.659999 | 0.15 | 0.46 | 32.65 | 33.03 | 31.9385 | 694652 |
| 1715898900 | 32.509999 | 2.66 | 8.91 | 29.81 | 32.689999 | 29.81 | 684020 |
| 1715812500 | 29.85 | -0.63 | -2.07 | 30.94 | 31 | 29.4 | 415945 |
| 1715726100 | 30.48 | 0.41 | 1.36 | 30.22 | 30.6749 | 30.08 | 296493 |
| 1715639700 | 30.07 | 0.08 | 0.27 | 30.16 | 30.885 | 29.9484 | 278137 |
| 1715380500 | 29.99 | -0.03 | -0.10 | 29.98 | 30.19 | 29.19 | 565364 |
| 1715294100 | 30.02 | -1.39 | -4.43 | 31.2 | 31.295 | 29.59 | 716623 |
| 1715207700 | 31.41 | 3.38 | 12.06 | 30 | 32 | 29.105 | 913274 |
| 1715121300 | 28.03 | -0.07 | -0.25 | 28.29 | 28.5206 | 28.02 | 224289 |
| 1715034900 | 28.1 | 0.56 | 2.03 | 27.53 | 28.17 | 27.53 | 174117 |
| 1714775700 | 27.54 | 0.24 | 0.88 | 27.84 | 27.84 | 27.2099 | 134960 |
| 1714689300 | 27.3 | -0.15 | -0.55 | 27.71 | 27.71 | 27.05 | 209981 |
| 1714602900 | 27.45 | 0.81 | 3.04 | 26.67 | 27.565 | 26.62 | 361778 |
| 1714516500 | 26.64 | 0.23 | 0.87 | 26.2 | 26.879 | 26.08 | 224280 |
| 1714430100 | 26.41 | -0.29 | -1.09 | 26.85 | 27.08 | 26.39 | 110334 |
| 1714170900 | 26.7 | 0.05 | 0.19 | 26.63 | 26.73 | 26.14 | 173504 |
| 1714084500 | 26.65 | -0.66 | -2.42 | 26.9 | 27.49 | 26.46 | 206178 |
| 1713998100 | 27.31 | -0.69 | -2.46 | 27.8 | 28.195 | 27.27 | 241838 |
| 1713911700 | 28 | 0.59 | 2.15 | 27.51 | 28.08 | 27.33 | 331424 |
| 1713825300 | 27.41 | -0.18 | -0.65 | 27.71 | 27.71 | 27.09 | 158550 |
| 1713566100 | 27.59 | 0.78 | 2.91 | 26.83 | 27.67 | 26.57 | 266178 |
| 1713479700 | 26.81 | 0.38 | 1.44 | 26.54 | 27.03 | 26.39 | 343110 |
| 1713393300 | 26.43 | -0.79 | -2.90 | 27.52 | 27.68 | 26.38 | 306566 |
| 1713306900 | 27.22 | 0.01 | 0.04 | 26.96 | 27.645 | 26.71 | 246519 |
| 1713220500 | 27.21 | -0.42 | -1.52 | 27.74 | 28.09 | 26.8813 | 368632 |
| 1712961300 | 27.63 | -0.04 | -0.14 | 27.32 | 27.75 | 27.0235 | 233335 |
| 1712874900 | 27.67 | -0.52 | -1.84 | 27.89 | 28.15 | 27.31 | 246268 |
| 1712788500 | 28.19 | -0.47 | -1.64 | 27.81 | 28.41 | 27.32 | 380429 |
| 1712702100 | 28.66 | -0.37 | -1.27 | 29.18 | 29.3236 | 28.3 | 291193 |
| 1712615700 | 29.03 | 1.07 | 3.83 | 29.36 | 29.36 | 28.44 | 297793 |
| 1712356500 | 27.96 | 0.53 | 1.93 | 27.44 | 28.42 | 27.22 | 229665 |
| 1712270100 | 27.43 | -1.13 | -3.96 | 28.77 | 28.91 | 27.42 | 196081 |
| 1712183700 | 28.56 | 0.15 | 0.53 | 28.41 | 28.9 | 28.36 | 205804 |
| 1712097300 | 28.41 | -0.14 | -0.49 | 28.28 | 28.55 | 28.1 | 222644 |
| 1712010900 | 28.55 | -0.39 | -1.35 | 28.85 | 28.85 | 28.2 | 199254 |
| 1711665300 | 28.94 | 0.17 | 0.59 | 28.91 | 29.4 | 28.77 | 209873 |
| 1711578900 | 28.77 | 0.4 | 1.41 | 28.54 | 29.005 | 28.31 | 300884 |
| 1711492500 | 28.37 | 0.07 | 0.25 | 28.3 | 28.43 | 27.92 | 546599 |
| 1711406100 | 28.3 | -0.95 | -3.25 | 29.17 | 29.56 | 28.22 | 317698 |
| 1711146900 | 29.25 | -0.61 | -2.04 | 29.88 | 29.95 | 29.24 | 362215 |
| 1711060500 | 29.86 | -0.33 | -1.09 | 30.24 | 30.28 | 29.68 | 346937 |
| 1710974100 | 30.19 | 0.51 | 1.72 | 29.67 | 30.39 | 29.5 | 217221 |
| 1710887700 | 29.68 | 0.26 | 0.88 | 29.64 | 30.67 | 29.08 | 364511 |
| 1710801300 | 29.42 | 0.12 | 0.41 | 29.15 | 29.85 | 28.68 | 227798 |
| 1710542100 | 29.3 | -0.14 | -0.48 | 29.2 | 29.63 | 28.83 | 512919 |
| 1710455700 | 29.44 | -1.15 | -3.76 | 30.31 | 30.37 | 28.93 | 319873 |
| 1710369300 | 30.59 | 0.93 | 3.14 | 29.56 | 30.84 | 29.36 | 471780 |
| 1710282900 | 29.66 | 0.72 | 2.49 | 28.675 | 29.68 | 28.27 | 528170 |
| 1710196500 | 28.94 | -0.37 | -1.26 | 29.31 | 29.385 | 28.71 | 296922 |
| 1709940900 | 29.31 | 0.16 | 0.55 | 29.39 | 29.72 | 28.93 | 406402 |
| 1709854500 | 29.15 | -0.64 | -2.15 | 30 | 30.035 | 28.93 | 412752 |
| 1709768100 | 29.79 | -0.06 | -0.20 | 29.9 | 30.5301 | 29.635 | 498395 |
| 1709681700 | 29.85 | 0.09 | 0.30 | 29.41 | 29.87 | 29.125 | 673723 |
| 1709595300 | 29.76 | 1.82 | 6.51 | 28.32 | 29.87 | 28.13 | 683807 |
| 1709336100 | 27.94 | 0.12 | 0.43 | 27.8 | 28.03 | 26.9127 | 1237505 |
| 1709249700 | 27.82 | 0.49 | 1.79 | 28.2 | 28.3 | 26.295 | 949289 |
| 1709163300 | 27.33 | 0.23 | 0.85 | 26.83 | 27.73 | 26.455 | 551610 |
| 1709076900 | 27.1 | 0.69 | 2.61 | 26.79 | 27.28 | 26.46 | 216037 |
| 1708990500 | 26.41 | -0.06 | -0.23 | 26.27 | 26.71 | 26.18 | 227393 |
| 1708731300 | 26.47 | -0.01 | -0.04 | 26.58 | 26.72 | 26.24 | 220930 |
| 1708644900 | 26.48 | 0.01 | 0.04 | 26.3 | 26.6678 | 26.14 | 367425 |
| 1708558500 | 26.47 | -0.61 | -2.25 | 26.96 | 27.21 | 26.345 | 481900 |
| 1708472100 | 27.08 | 0.09 | 0.33 | 26.38 | 27.13 | 26.28 | 564451 |
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
