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 | 0.3 | 1.03734439834 | 28.92 | 29.455 | 27.26 | 9448 | 28.60553039 | CS |
| 4 | -2.68 | -8.4012539185 | 31.9 | 31.9 | 27.05 | 8565 | 29.05497691 | CS |
| 12 | -3.32 | -10.2028272895 | 32.54 | 33.6699 | 27.05 | 9537 | 30.3245721 | CS |
| 26 | 1.6 | 5.79290369298 | 27.62 | 33.6699 | 24.47 | 14449 | 29.48496095 | CS |
| 52 | 2.07 | 7.62430939227 | 27.15 | 33.6699 | 24.47 | 13889 | 28.11460725 | CS |
| 156 | 9.4 | 47.4268415742 | 19.82 | 33.6699 | 19.63 | 18178 | 25.58084402 | CS |
| 260 | -4.62 | -13.6524822695 | 33.84 | 34.44 | 15.13 | 17171 | 23.86301167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 29.22 | 0.98 | 3.47 | 28.39 | 29.455 | 28.3406 | 9262 |
| 1714084500 | 28.24 | -0.2 | -0.70 | 28.18 | 28.44 | 27.5 | 8463 |
| 1713998100 | 28.44 | -0.01 | -0.04 | 28.24 | 28.45 | 28.135 | 8403 |
| 1713911700 | 28.45 | -0.35 | -1.22 | 28.98 | 29.07 | 27.26 | 15253 |
| 1713825300 | 28.8 | -0.34 | -1.17 | 28.92 | 29.2 | 28.65 | 5905 |
| 1713566100 | 29.14 | 0.75 | 2.64 | 28 | 29.35 | 27.52 | 16805 |
| 1713479700 | 28.39 | -0.2 | -0.70 | 28.36 | 29.3836 | 28.0101 | 14924 |
| 1713393300 | 28.59 | 0.57 | 2.03 | 28.07 | 28.79 | 28.07 | 5226 |
| 1713306900 | 28.02 | -0.6 | -2.10 | 28.39 | 28.7 | 27.05 | 17807 |
| 1713220500 | 28.62 | -0.47 | -1.62 | 29.38 | 29.6421 | 28.23 | 8010 |
| 1712961300 | 29.09 | -0.81 | -2.71 | 29.51 | 29.92 | 28.68 | 7619 |
| 1712874900 | 29.9 | -0.1 | -0.33 | 29.9 | 30.14 | 29.445 | 6900 |
| 1712788500 | 30 | -0.07 | -0.23 | 29.55 | 31 | 29.39 | 9249 |
| 1712702100 | 30.07 | 0.06 | 0.20 | 30.01 | 30.07 | 30 | 1315 |
| 1712615700 | 30.01 | -0.29 | -0.96 | 30.49 | 30.49 | 29.91 | 5218 |
| 1712356500 | 30.3 | 0.54 | 1.81 | 29.73 | 30.3 | 29.3 | 4223 |
| 1712270100 | 29.76 | -0.1 | -0.33 | 30.07 | 30.07 | 29.06 | 5546 |
| 1712183700 | 29.86 | -0.17 | -0.57 | 29.72 | 30.99 | 29.72 | 6024 |
| 1712097300 | 30.03 | -0.59 | -1.93 | 30.27 | 30.27 | 28.62 | 9297 |
| 1712010900 | 30.62 | -1.26 | -3.95 | 31.9 | 31.9 | 30.52 | 6556 |
| 1711665300 | 31.88 | 0.89 | 2.87 | 30.75 | 32 | 30.75 | 18029 |
| 1711578900 | 30.99 | 0.39 | 1.27 | 30.86 | 30.99 | 30.0501 | 6419 |
| 1711492500 | 30.6 | 0 | 0.00 | 30.56 | 30.9999 | 29.77 | 5965 |
| 1711406100 | 30.6 | 0 | 0.00 | 30.81 | 31.46 | 30.0801 | 8051 |
| 1711146900 | 30.6 | 0.1 | 0.33 | 30.5 | 30.705 | 29.45 | 7078 |
| 1711060500 | 30.5 | 0.22 | 0.73 | 30.28 | 31.07 | 29.9601 | 11164 |
| 1710974100 | 30.28 | 1.22 | 4.20 | 29.1 | 30.37 | 29 | 8896 |
| 1710887700 | 29.06 | 0.05 | 0.17 | 28.92 | 29.595 | 28.92 | 10420 |
| 1710801300 | 29.01 | -0.69 | -2.32 | 29.93 | 29.93 | 28.9809 | 17630 |
| 1710542100 | 29.7 | 0.47 | 1.61 | 28.81 | 29.7 | 28.8 | 24502 |
| 1710455700 | 29.23 | 0.09 | 0.31 | 28.93 | 30.14 | 28.55 | 14868 |
| 1710369300 | 29.14 | 0.54 | 1.89 | 28.86 | 29.36 | 28.6001 | 15095 |
| 1710282900 | 28.6 | 0.04 | 0.14 | 28.65 | 28.9 | 28.6 | 6525 |
| 1710196500 | 28.56 | -0.04 | -0.12 | 28.23 | 28.89 | 28.23 | 14874 |
| 1709940900 | 28.595 | -0.24 | -0.82 | 28.8 | 28.88 | 28.465 | 6933 |
| 1709854500 | 28.83 | -0.69 | -2.34 | 30.01 | 30.01 | 28.49 | 11101 |
| 1709768100 | 29.52 | -1.97 | -6.26 | 31.82 | 32 | 29.065 | 27355 |
| 1709681700 | 31.49 | -0.88 | -2.72 | 32.189999 | 32.5 | 31.49 | 8940 |
| 1709595300 | 32.369999 | -0.03 | -0.09 | 32.31 | 32.705 | 32.31 | 2762 |
| 1709336100 | 32.4 | 0.16 | 0.50 | 32.5 | 32.604999 | 32.11 | 6241 |
| 1709249700 | 32.24 | -0.2 | -0.62 | 32.799999 | 32.85 | 32.0627 | 5932 |
| 1709163300 | 32.439999 | -0.02 | -0.06 | 32.25 | 32.509999 | 32.009999 | 9972 |
| 1709076900 | 32.46 | -0.59 | -1.79 | 33.299999 | 33.299999 | 32.46 | 4165 |
| 1708990500 | 33.049999 | 0.34 | 1.04 | 32.689999 | 33.28 | 32.511899 | 6407 |
| 1708731300 | 32.71 | -0.3 | -0.91 | 33.25 | 33.25 | 32.17 | 5412 |
| 1708644900 | 33.009999 | 0.57 | 1.76 | 32.43 | 33.009999 | 32.4 | 9989 |
| 1708558500 | 32.439999 | 0.14 | 0.43 | 32.47 | 32.729999 | 32.009999 | 5242 |
| 1708472100 | 32.299999 | -0.2 | -0.62 | 32.78 | 32.9299 | 32.058 | 7801 |
| 1708126500 | 32.5 | -0.3 | -0.91 | 32.86 | 33.3999 | 32.424799 | 6467 |
| 1708040100 | 32.799999 | -0.08 | -0.24 | 32.88 | 33.4 | 31.57 | 8053 |
| 1707953700 | 32.88 | 1.18 | 3.72 | 32.08 | 32.88 | 31.4656 | 9749 |
| 1707867300 | 31.7 | -1.53 | -4.60 | 32.799999 | 33.7 | 31.66 | 11124 |
| 1707780900 | 33.229999 | 0.61 | 1.87 | 32.939999 | 33.56 | 32.939999 | 19596 |
| 1707521700 | 32.619999 | 0.52 | 1.62 | 32.31 | 32.84 | 31.7601 | 6109 |
| 1707435300 | 32.1 | 0.49 | 1.55 | 31.78 | 32.29 | 31.53 | 6102 |
| 1707348900 | 31.61 | -0.39 | -1.22 | 32.09 | 32.32 | 31.61 | 10624 |
| 1707262500 | 32 | -0.01 | -0.03 | 32.11 | 32.299999 | 31.99 | 7053 |
| 1707176100 | 32.009999 | -0.48 | -1.48 | 32.54 | 32.93 | 32 | 10553 |
| 1706916900 | 32.49 | 0.03 | 0.09 | 32.74 | 32.869999 | 32.210099 | 8789 |
| 1706830500 | 32.46 | 0.35 | 1.09 | 32.11 | 32.479999 | 31.93 | 12408 |
| 1706744100 | 32.11 | -0.44 | -1.35 | 32.729999 | 32.81 | 32.11 | 14576 |
| 1706657700 | 32.549999 | -0.23 | -0.70 | 32.52 | 32.6985 | 32.415 | 2795 |
| 1706571300 | 32.78 | 0.62 | 1.93 | 31.94 | 32.787999 | 31.94 | 6987 |
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
