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 | 1.2 | 3.91134289439 | 30.68 | 32.1499 | 30.36 | 460916 | 31.00375901 | CS |
| 4 | -2.42 | -7.05539358601 | 34.3 | 34.3 | 30.36 | 453733 | 31.53205002 | CS |
| 12 | -11.61 | -26.6957921361 | 43.49 | 45.36 | 30.36 | 669634 | 35.81223596 | CS |
| 26 | -4.1 | -11.3952195664 | 35.98 | 45.43 | 30.36 | 576143 | 37.26526962 | CS |
| 52 | -11.12 | -25.8604651163 | 43 | 50.46 | 30.36 | 521204 | 37.99927236 | CS |
| 156 | 6.63 | 26.2574257426 | 25.25 | 50.46 | 13.52 | 296201 | 34.40277785 | CS |
| 260 | 6.63 | 26.2574257426 | 25.25 | 50.46 | 13.52 | 296201 | 34.40277785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 31.88 | 0.43 | 1.37 | 31.66 | 32.1499 | 31.59 | 294304 |
| 1714084500 | 31.45 | 0.04 | 0.13 | 30.81 | 31.49 | 30.44 | 379161 |
| 1713998100 | 31.41 | 0.5 | 1.62 | 30.96 | 31.65 | 30.71 | 449782 |
| 1713911700 | 30.91 | 0.3 | 0.98 | 30.82 | 31.64 | 30.7 | 592232 |
| 1713825300 | 30.61 | -0.15 | -0.49 | 31.01 | 31.44 | 30.36 | 525173 |
| 1713566100 | 30.76 | -0.1 | -0.32 | 30.68 | 30.91 | 30.625 | 361532 |
| 1713479700 | 30.86 | -0.35 | -1.12 | 31.3 | 31.72 | 30.8 | 568879 |
| 1713393300 | 31.21 | -0.12 | -0.38 | 31.64 | 31.775 | 31.21 | 341528 |
| 1713306900 | 31.33 | 0.25 | 0.80 | 31 | 31.68 | 30.58 | 481088 |
| 1713220500 | 31.08 | -0.27 | -0.86 | 31.53 | 31.72 | 31.0073 | 482781 |
| 1712961300 | 31.35 | -0.66 | -2.06 | 31.53 | 31.675 | 31.02 | 435623 |
| 1712874900 | 32.009999 | 0.09 | 0.28 | 31.97 | 32.14 | 31.7 | 527261 |
| 1712788500 | 31.92 | -0.3 | -0.93 | 31.45 | 32.049999 | 31.3 | 519330 |
| 1712702100 | 32.22 | 0.15 | 0.47 | 32.21 | 32.46 | 31.57 | 324298 |
| 1712615700 | 32.07 | 0.41 | 1.30 | 31.82 | 32.189999 | 31.5 | 369160 |
| 1712356500 | 31.66 | -0.24 | -0.75 | 31.87 | 31.925 | 31.4 | 468214 |
| 1712270100 | 31.9 | 0.28 | 0.89 | 32 | 32.47 | 31.65 | 557640 |
| 1712183700 | 31.62 | -0.67 | -2.07 | 32 | 32.295 | 31.58 | 396188 |
| 1712097300 | 32.29 | -0.76 | -2.30 | 32.58 | 32.74 | 32.1 | 515812 |
| 1712010900 | 33.049999 | -1.25 | -3.64 | 34.3 | 34.3 | 32.915 | 361654 |
| 1711665300 | 34.3 | 0.46 | 1.36 | 33.85 | 34.47 | 33.65 | 579729 |
| 1711578900 | 33.84 | -0.25 | -0.73 | 34.5 | 34.8 | 33.53 | 397410 |
| 1711492500 | 34.09 | -0.65 | -1.87 | 34.75 | 34.76 | 34.06 | 576667 |
| 1711406100 | 34.74 | 0.27 | 0.78 | 34.32 | 35.145 | 34.25 | 500094 |
| 1711146900 | 34.47 | -0.76 | -2.16 | 35.23 | 35.3372 | 34.01 | 773712 |
| 1711060500 | 35.23 | 0.32 | 0.92 | 36.92 | 37 | 35.1 | 983864 |
| 1710974100 | 34.91 | 0.41 | 1.19 | 34.46 | 35.24 | 34.09 | 378328 |
| 1710887700 | 34.5 | -0.13 | -0.38 | 34.44 | 34.68 | 34 | 733046 |
| 1710801300 | 34.63 | 1.45 | 4.37 | 33.13 | 34.77 | 33.13 | 638135 |
| 1710542100 | 33.18 | -0.22 | -0.66 | 33.1 | 33.35 | 32.78 | 2022453 |
| 1710455700 | 33.4 | -0.4 | -1.18 | 33.69 | 33.69 | 32.65 | 718084 |
| 1710369300 | 33.8 | -0.54 | -1.57 | 34.34 | 34.73 | 33.72 | 622460 |
| 1710282900 | 34.34 | -0.22 | -0.64 | 34.47 | 34.74 | 34.04 | 828686 |
| 1710196500 | 34.56 | -0.99 | -2.78 | 35.38 | 35.63 | 34.13 | 1853439 |
| 1709940900 | 35.55 | -0.37 | -1.03 | 36.5 | 36.815 | 35.5001 | 2307127 |
| 1709854500 | 35.92 | 0.11 | 0.31 | 36.21 | 36.51 | 35.83 | 1005313 |
| 1709768100 | 35.81 | -0.09 | -0.25 | 36.25 | 36.59 | 34.73 | 1432395 |
| 1709681700 | 35.9 | -1.88 | -4.98 | 36.31 | 36.69 | 35.65 | 2954928 |
| 1709595300 | 37.78 | -0.37 | -0.97 | 38.26 | 38.73 | 37.38 | 394301 |
| 1709336100 | 38.15 | -1.08 | -2.75 | 39.49 | 39.635 | 38.06 | 382830 |
| 1709249700 | 39.23 | 0.48 | 1.24 | 39.13 | 40.03 | 38.64 | 553641 |
| 1709163300 | 38.75 | -0.09 | -0.23 | 38.43 | 39.02 | 38.03 | 366981 |
| 1709076900 | 38.84 | -1.32 | -3.29 | 40.42 | 40.68 | 38.66 | 441888 |
| 1708990500 | 40.16 | -1.66 | -3.97 | 41.59 | 42.1 | 39.9291 | 552006 |
| 1708731300 | 41.82 | 0.61 | 1.48 | 41.35 | 42.5 | 41.135 | 540524 |
| 1708644900 | 41.21 | 0.82 | 2.03 | 41.75 | 42.0726 | 40.975 | 452347 |
| 1708558500 | 40.39 | -0.68 | -1.66 | 40.4 | 40.76 | 39.995 | 528892 |
| 1708472100 | 41.07 | -1.76 | -4.11 | 42.55 | 42.81 | 40.77 | 437893 |
| 1708126500 | 42.83 | 0.2 | 0.47 | 42.69 | 43.46 | 42.17 | 418815 |
| 1708040100 | 42.63 | 0.8 | 1.91 | 42.35 | 42.7 | 41.55 | 359318 |
| 1707953700 | 41.83 | 1.6 | 3.98 | 40.59 | 42.16 | 40.31 | 434830 |
| 1707867300 | 40.23 | -1.67 | -3.99 | 40.65 | 41.71 | 40.11 | 636210 |
| 1707780900 | 41.9 | 0.4 | 0.96 | 41.37 | 41.95 | 40.93 | 498328 |
| 1707521700 | 41.5 | 0.95 | 2.34 | 41.32 | 42.334 | 40.69 | 636876 |
| 1707435300 | 40.55 | 1 | 2.53 | 39.91 | 40.73 | 39.2101 | 759001 |
| 1707348900 | 39.55 | -4.92 | -11.06 | 42.3 | 43.67 | 39.15 | 1263041 |
| 1707262500 | 44.47 | -0.35 | -0.78 | 45 | 45.13 | 43.62 | 487292 |
| 1707176100 | 44.82 | -0.27 | -0.60 | 45.22 | 45.36 | 44.04 | 387291 |
| 1706916900 | 45.09 | 1.4 | 3.20 | 43.49 | 45.2 | 42.93 | 383408 |
| 1706830500 | 43.69 | 0.61 | 1.42 | 43.48 | 43.78 | 42.62 | 297036 |
| 1706744100 | 43.08 | -1.9 | -4.22 | 44.62 | 44.9653 | 43.07 | 439592 |
| 1706657700 | 44.98 | 0.15 | 0.33 | 44.7 | 45.31 | 44.39 | 291399 |
| 1706571300 | 44.83 | 0.52 | 1.17 | 44.52 | 45.11 | 44.24 | 285147 |
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
