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 | -1.97 | -6.81896850121 | 28.89 | 29.925 | 26.3541 | 13447 | 28.01825518 | CS |
| 4 | -4.95 | -15.531848133 | 31.87 | 31.87 | 26.02 | 13335 | 28.07118614 | CS |
| 12 | -8.25 | -23.4574921808 | 35.17 | 35.71 | 26.02 | 17733 | 31.29379961 | CS |
| 26 | 0.14 | 0.522778192681 | 26.78 | 39.36 | 26.02 | 19633 | 33.27887131 | CS |
| 52 | -0.46 | -1.68005843682 | 27.38 | 39.36 | 20.75 | 23322 | 28.7699447 | CS |
| 156 | -24.59 | -47.7383032421 | 51.51 | 65.59 | 20.75 | 22268 | 41.06036054 | CS |
| 260 | -10.08 | -27.2432432432 | 37 | 65.59 | 20.75 | 22334 | 38.672469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 27.18 | -0.11 | -0.38 | 27.38 | 27.59 | 26.91 | 6126 |
| 1714084500 | 27.285 | -0.74 | -2.62 | 27.78 | 28.39 | 26.3541 | 18720 |
| 1713998100 | 28.02 | -0.38 | -1.34 | 28 | 28.69 | 27.25 | 16550 |
| 1713911700 | 28.4 | -0.47 | -1.63 | 28.78 | 29.42 | 28.3 | 7274 |
| 1713825300 | 28.87 | -0.13 | -0.45 | 28.89 | 29.925 | 28.85 | 18719 |
| 1713566100 | 29 | 1.74 | 6.38 | 26.62 | 29.31 | 26.62 | 15233 |
| 1713479700 | 27.26 | 0.45 | 1.68 | 26.94 | 27.997 | 26.85 | 19549 |
| 1713393300 | 26.81 | 0.06 | 0.22 | 26.96 | 27.03 | 26.53 | 12406 |
| 1713306900 | 26.75 | 0.14 | 0.53 | 26.59 | 26.92 | 26.02 | 8305 |
| 1713220500 | 26.61 | 0.05 | 0.19 | 26.79 | 26.87 | 26.4 | 8411 |
| 1712961300 | 26.56 | -0.36 | -1.34 | 26.72 | 26.75 | 26.28 | 6336 |
| 1712874900 | 26.92 | 0.01 | 0.04 | 26.96 | 27.33 | 26.57 | 14995 |
| 1712788500 | 26.91 | -1.86 | -6.47 | 28.16 | 28.6899 | 26.55 | 23388 |
| 1712702100 | 28.77 | 0.04 | 0.14 | 28.9 | 28.94 | 28.59 | 3906 |
| 1712615700 | 28.73 | -0.09 | -0.31 | 28.9 | 29.3 | 28.54 | 10282 |
| 1712356500 | 28.82 | -0.03 | -0.10 | 28.73 | 28.9 | 28.45 | 25011 |
| 1712270100 | 28.85 | -0.41 | -1.40 | 29.6 | 29.67 | 28.835 | 13295 |
| 1712183700 | 29.26 | 0 | 0.00 | 29.06 | 29.82 | 29.06 | 13540 |
| 1712097300 | 29.26 | -1.1 | -3.62 | 29.9 | 29.9 | 29.16 | 12852 |
| 1712010900 | 30.36 | -1.4 | -4.41 | 31.87 | 31.87 | 30.36 | 12327 |
| 1711665300 | 31.76 | 0.5 | 1.60 | 31.4 | 31.935 | 31.14 | 12657 |
| 1711578900 | 31.26 | 1.46 | 4.90 | 29.74 | 31.34 | 29.74 | 42503 |
| 1711492500 | 29.8 | -0.5 | -1.65 | 30.59 | 30.59 | 29.575 | 48137 |
| 1711406100 | 30.3 | -0.4 | -1.30 | 31.01 | 31.17 | 30.3 | 6022 |
| 1711146900 | 30.7 | -1.26 | -3.94 | 32.229999 | 32.229999 | 30.7 | 9841 |
| 1711060500 | 31.96 | 0.71 | 2.27 | 31.39 | 32.04 | 31.13 | 18769 |
| 1710974100 | 31.25 | 0.88 | 2.90 | 30.42 | 31.43 | 30.13 | 14336 |
| 1710887700 | 30.37 | 0.08 | 0.26 | 30.36 | 30.9999 | 30.3 | 6545 |
| 1710801300 | 30.29 | -0.56 | -1.82 | 30.9 | 30.93 | 30.29 | 13518 |
| 1710542100 | 30.85 | 0.38 | 1.25 | 30.29 | 31.245 | 30.14 | 41285 |
| 1710455700 | 30.47 | -1.6 | -4.99 | 31.62 | 31.63 | 30.47 | 22678 |
| 1710369300 | 32.07 | -0.14 | -0.43 | 32.08 | 32.25 | 31.6167 | 14462 |
| 1710282900 | 32.21 | -0.7 | -2.13 | 32.9 | 32.9 | 32.21 | 16047 |
| 1710196500 | 32.909999 | -0.46 | -1.38 | 33.32 | 33.32 | 32.74 | 13022 |
| 1709940900 | 33.369999 | 1.35 | 4.22 | 32.39 | 33.69 | 32 | 50996 |
| 1709854500 | 32.02 | -0.21 | -0.65 | 32.25 | 32.7134 | 31.89 | 21029 |
| 1709768100 | 32.229999 | -0.36 | -1.10 | 32.59 | 32.61 | 31.65 | 19030 |
| 1709681700 | 32.59 | 0.75 | 2.36 | 31.74 | 32.6 | 31.63 | 24228 |
| 1709595300 | 31.84 | -0.05 | -0.16 | 31.89 | 32.119999 | 31.38 | 30106 |
| 1709336100 | 31.89 | -1.06 | -3.22 | 32.759999 | 32.759999 | 31.8 | 35423 |
| 1709249700 | 32.95 | 0.55 | 1.70 | 32.92 | 34.01 | 32.409999 | 16484 |
| 1709163300 | 32.4 | -0.75 | -2.26 | 32.86 | 33.299999 | 32.369999 | 11627 |
| 1709076900 | 33.15 | 0.09 | 0.27 | 33.29 | 34.2262 | 33.15 | 6744 |
| 1708990500 | 33.06 | -0.44 | -1.31 | 33.259999 | 33.8 | 33.06 | 8186 |
| 1708731300 | 33.5 | 0.12 | 0.36 | 33.28 | 33.75 | 32.909599 | 6431 |
| 1708644900 | 33.38 | -0.57 | -1.68 | 33.74 | 34.54 | 32.99 | 19112 |
| 1708558500 | 33.95 | -0.28 | -0.82 | 33.98 | 34.09 | 33.6 | 15944 |
| 1708472100 | 34.23 | 0.24 | 0.71 | 33.66 | 34.3 | 33.49 | 9100 |
| 1708126500 | 33.99 | -0.95 | -2.72 | 34.74 | 34.74 | 33.96 | 10425 |
| 1708040100 | 34.94 | 1.34 | 3.99 | 33.78 | 35.42 | 33.2501 | 17779 |
| 1707953700 | 33.6 | 0.63 | 1.91 | 33.47 | 34.0099 | 32.83 | 23616 |
| 1707867300 | 32.97 | -1.86 | -5.34 | 34.22 | 34.22 | 32.799999 | 27751 |
| 1707780900 | 34.83 | 0.84 | 2.47 | 33.95 | 35.3 | 33.95 | 26687 |
| 1707521700 | 33.99 | 0.32 | 0.95 | 33.68 | 34.2 | 33.33 | 23633 |
| 1707435300 | 33.67 | 0.38 | 1.14 | 33.2 | 33.7 | 33.2 | 12897 |
| 1707348900 | 33.29 | -0.1 | -0.30 | 33.39 | 33.67 | 32.6 | 26006 |
| 1707262500 | 33.39 | -1.03 | -2.99 | 34.18 | 34.76 | 33 | 19135 |
| 1707176100 | 34.42 | -1.14 | -3.21 | 35.17 | 35.71 | 34.42 | 20413 |
| 1706916900 | 35.56 | -1.41 | -3.81 | 36.43 | 36.43 | 35.4 | 37280 |
| 1706830500 | 36.97 | -0.52 | -1.39 | 37.39 | 37.95 | 35.226 | 20711 |
| 1706744100 | 37.49 | -1.16 | -3.00 | 38.36 | 38.78 | 37.49 | 39797 |
| 1706657700 | 38.65 | -0.06 | -0.15 | 38.39 | 39.2 | 38.2501 | 8255 |
| 1706571300 | 38.71 | 0.22 | 0.57 | 38.33 | 38.71 | 38.33 | 13254 |
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
