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 | 1.04 | 3.46666666667 | 30 | 31.23 | 29.21 | 125045 | 29.89655763 | CS |
| 4 | -2.93 | -8.62525758022 | 33.97 | 34.08 | 29.21 | 121921 | 31.69774523 | CS |
| 12 | -0.49 | -1.55407548367 | 31.53 | 35.89 | 29.21 | 186376 | 33.36259142 | CS |
| 26 | 3.75 | 13.7412971785 | 27.29 | 35.89 | 26.12 | 207850 | 31.49095888 | CS |
| 52 | -6.64 | -17.6220806794 | 37.68 | 48.0171 | 26.12 | 195267 | 34.27058257 | CS |
| 156 | 12.59 | 68.2384823848 | 18.45 | 48.0171 | 16.7 | 156054 | 30.05050738 | CS |
| 260 | 17.96 | 137.308868502 | 13.08 | 48.0171 | 8.61 | 150136 | 25.04941598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 31.04 | 0.85 | 2.82 | 30.47 | 31.23 | 30.13 | 101812 |
| 1714084500 | 30.19 | 0.11 | 0.37 | 29.95 | 30.3 | 29.31 | 112946 |
| 1713998100 | 30.08 | -0.09 | -0.30 | 30.51 | 30.69 | 29.96 | 105892 |
| 1713911700 | 30.17 | 0.48 | 1.62 | 29.71 | 30.395 | 29.7 | 112092 |
| 1713825300 | 29.69 | 0.13 | 0.44 | 29.64 | 29.795 | 29.21 | 121751 |
| 1713566100 | 29.56 | -0.76 | -2.51 | 30 | 30.46 | 29.53 | 172542 |
| 1713479700 | 30.32 | -0.96 | -3.07 | 31.07 | 31.3 | 30.3 | 143192 |
| 1713393300 | 31.28 | -0.65 | -2.04 | 32.119999 | 32.21 | 31.26 | 113382 |
| 1713306900 | 31.93 | 0.3 | 0.95 | 31.47 | 32.119999 | 31.2 | 91337 |
| 1713220500 | 31.63 | -0.45 | -1.40 | 32.53 | 32.59 | 31.41 | 135076 |
| 1712961300 | 32.08 | -1.22 | -3.66 | 32.799999 | 32.85 | 31.9 | 115428 |
| 1712874900 | 33.299999 | 0.68 | 2.08 | 32.759999 | 33.31 | 32.52 | 78658 |
| 1712788500 | 32.619999 | -0.62 | -1.87 | 32.409999 | 32.715 | 32.159999 | 143346 |
| 1712702100 | 33.24 | 0.36 | 1.09 | 33.299999 | 33.54 | 33.02 | 70690 |
| 1712615700 | 32.88 | 0.39 | 1.20 | 32.549999 | 33.064999 | 32.39 | 78724 |
| 1712356500 | 32.49 | 0.22 | 0.68 | 32.24 | 32.82 | 32.1987 | 72786 |
| 1712270100 | 32.27 | -0.77 | -2.33 | 33.56 | 33.64 | 32.134999 | 138543 |
| 1712183700 | 33.04 | 0.22 | 0.67 | 32.32 | 33.06 | 32.32 | 155511 |
| 1712097300 | 32.82 | -0.58 | -1.74 | 32.59 | 33.11 | 32.5 | 163846 |
| 1712010900 | 33.4 | -0.27 | -0.80 | 33.97 | 34.08 | 33.09 | 190759 |
| 1711665300 | 33.67 | 0.43 | 1.29 | 33.259999 | 34.05 | 33.259999 | 136016 |
| 1711578900 | 33.24 | 0.21 | 0.64 | 33.35 | 33.68 | 32.96 | 128011 |
| 1711492500 | 33.03 | -0.24 | -0.72 | 33.61 | 34.1425 | 32.9563 | 186164 |
| 1711406100 | 33.27 | 0.28 | 0.85 | 32.84 | 33.62 | 32.610999 | 150515 |
| 1711146900 | 32.99 | -1.57 | -4.54 | 34.41 | 34.41 | 32.82 | 245369 |
| 1711060500 | 34.56 | 0.58 | 1.71 | 34.55 | 35.44 | 34.4 | 186847 |
| 1710974100 | 33.98 | 0.98 | 2.97 | 33.009999 | 34.22 | 32.71 | 194186 |
| 1710887700 | 33 | -0.16 | -0.48 | 33.009999 | 33.229999 | 32.439999 | 129559 |
| 1710801300 | 33.159999 | 0.6 | 1.84 | 33.009999 | 33.57 | 32.979999 | 157449 |
| 1710542100 | 32.56 | -1.19 | -3.53 | 33.49 | 33.549999 | 32.34 | 397150 |
| 1710455700 | 33.75 | -0.47 | -1.37 | 34.04 | 34.305 | 33.46 | 210370 |
| 1710369300 | 34.22 | -0.62 | -1.78 | 34.38 | 34.62 | 33.86 | 203817 |
| 1710282900 | 34.84 | 0.65 | 1.90 | 34.24 | 35.06 | 33.74 | 243882 |
| 1710196500 | 34.19 | -0.2 | -0.58 | 34.25 | 34.26 | 33.66 | 120814 |
| 1709940900 | 34.39 | -1.08 | -3.04 | 35.52 | 35.89 | 34.05 | 148209 |
| 1709854500 | 35.47 | 1.36 | 3.99 | 34.5 | 35.47 | 34.32 | 191870 |
| 1709768100 | 34.11 | 1.22 | 3.71 | 33.34 | 34.45 | 33.205 | 157177 |
| 1709681700 | 32.89 | -1.61 | -4.67 | 34.05 | 34.1 | 32.549999 | 253726 |
| 1709595300 | 34.5 | 0.27 | 0.79 | 34.51 | 34.87 | 34.42 | 129560 |
| 1709336100 | 34.23 | 0.24 | 0.71 | 34 | 34.83 | 33.97 | 209123 |
| 1709249700 | 33.99 | 1.25 | 3.82 | 33.21 | 34.3 | 33.1 | 217161 |
| 1709163300 | 32.74 | -0.38 | -1.15 | 32.619999 | 32.9 | 32.28 | 167625 |
| 1709076900 | 33.119999 | -0.13 | -0.39 | 33.59 | 33.59 | 32.979999 | 143765 |
| 1708990500 | 33.25 | -0.31 | -0.92 | 33.5 | 33.75 | 33.09 | 127750 |
| 1708731300 | 33.56 | -0.82 | -2.39 | 34.3 | 34.325 | 33.4767 | 113885 |
| 1708644900 | 34.38 | -0.12 | -0.35 | 35.13 | 35.46 | 34.07 | 312088 |
| 1708558500 | 34.5 | -0.88 | -2.49 | 34.71 | 35.34 | 34.09 | 524192 |
| 1708472100 | 35.38 | 0.31 | 0.88 | 34.67 | 35.53 | 34.0975 | 393903 |
| 1708126500 | 35.07 | 0.11 | 0.31 | 33.65 | 35.2 | 31.41 | 770232 |
| 1708040100 | 34.96 | 1.01 | 2.97 | 34.06 | 35.09 | 34.06 | 228133 |
| 1707953700 | 33.95 | 1.45 | 4.46 | 33.04 | 34 | 32.8232 | 118682 |
| 1707867300 | 32.5 | -1.48 | -4.36 | 32.75 | 33.84 | 32.259999 | 203355 |
| 1707780900 | 33.98 | 0.22 | 0.65 | 33.9 | 34.23 | 33.81 | 114517 |
| 1707521700 | 33.76 | 0.54 | 1.63 | 33.52 | 33.95 | 33.24 | 236213 |
| 1707435300 | 33.22 | 1.03 | 3.20 | 32.34 | 33.284999 | 32.159999 | 288046 |
| 1707348900 | 32.189999 | 0.11 | 0.34 | 32.09 | 32.57 | 31.81 | 435656 |
| 1707262500 | 32.08 | 0.38 | 1.20 | 31.65 | 32.08 | 31.55 | 122905 |
| 1707176100 | 31.7 | -0.4 | -1.25 | 31.99 | 32.07 | 31.395 | 108341 |
| 1706916900 | 32.1 | 0.41 | 1.29 | 31.53 | 32.205 | 31.425 | 87069 |
| 1706830500 | 31.69 | 0.49 | 1.57 | 31.26 | 31.69 | 31.06 | 105522 |
| 1706744100 | 31.2 | -0.97 | -3.02 | 31.95 | 32.1 | 31.06 | 143366 |
| 1706657700 | 32.17 | -0.57 | -1.74 | 32.49 | 32.61 | 31.95 | 84149 |
| 1706571300 | 32.74 | 0.14 | 0.43 | 32.5 | 32.74 | 32.04 | 80022 |
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
