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 | 0.01 | 0.0351617440225 | 28.44 | 29.09 | 28.16 | 693851 | 28.66129374 | CS |
| 4 | -1.23 | -4.14420485175 | 29.68 | 30.22 | 28 | 662272 | 29.17979503 | CS |
| 12 | -3.8 | -11.7829457364 | 32.25 | 32.43 | 28 | 494248 | 30.25299454 | CS |
| 26 | 0.9 | 3.2667876588 | 27.55 | 33.88 | 27.32 | 462754 | 30.64322089 | CS |
| 52 | -6.01 | -17.4405107371 | 34.46 | 35.43 | 27.26 | 472946 | 31.13859985 | CS |
| 156 | -7.08 | -19.9268224036 | 35.53 | 35.6 | 23.85 | 580222 | 30.26010869 | CS |
| 260 | -4.56 | -13.8139957589 | 33.01 | 36.26 | 23.85 | 561159 | 30.82791773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 28.47 | 0 | 0.00 | 28.47 | 28.47 | 28.47 | 0 |
| 1714081200 | 28.47 | -0.26 | -0.90 | 28.53 | 28.74 | 28.16 | 730044 |
| 1713994800 | 28.73 | -0.19 | -0.66 | 28.91 | 29.09 | 28.65 | 708935 |
| 1713908400 | 28.92 | 0.34 | 1.19 | 28.7 | 29.05 | 28.64 | 792601 |
| 1713822000 | 28.58 | 0.03 | 0.11 | 28.55 | 28.92 | 28.49 | 787966 |
| 1713562800 | 28.55 | 0.03 | 0.11 | 28.44 | 28.79 | 28.38 | 449707 |
| 1713476400 | 28.52 | -0.5 | -1.72 | 29.02 | 29.11 | 28.3 | 547261 |
| 1713390000 | 29.02 | -0.27 | -0.92 | 29.18 | 29.51 | 29 | 335297 |
| 1713303600 | 29.29 | -0.27 | -0.91 | 29.3 | 29.39 | 28.93 | 1497476 |
| 1713217200 | 29.56 | -0.15 | -0.50 | 29.72 | 29.85 | 29.05 | 496339 |
| 1712958000 | 29.71 | -0.35 | -1.16 | 29.98 | 30.01 | 29.61 | 588825 |
| 1712871600 | 30.06 | 0.05 | 0.17 | 30 | 30.22 | 29.74 | 534885 |
| 1712785200 | 30.01 | -0.07 | -0.23 | 29.97 | 30.13 | 29.72 | 347296 |
| 1712698800 | 30.08 | 0.23 | 0.77 | 29.76 | 30.15 | 29.46 | 543688 |
| 1712612400 | 29.85 | 0.04 | 0.13 | 29.79 | 29.88 | 29.57 | 506105 |
| 1712353200 | 29.81 | 0.78 | 2.69 | 28.85 | 29.89 | 28.85 | 1094414 |
| 1712266800 | 29.03 | 0.35 | 1.22 | 28.56 | 29.09 | 28.56 | 362058 |
| 1712180400 | 28.68 | -0.01 | -0.03 | 28.82 | 28.99 | 28.33 | 445008 |
| 1712094000 | 28.69 | -1.03 | -3.47 | 28.82 | 29.03 | 28 | 1392131 |
| 1712007600 | 29.72 | 0.03 | 0.10 | 29.68 | 29.76 | 29.09 | 423125 |
| 1711662000 | 29.69 | -0.45 | -1.49 | 30.13 | 30.13 | 29.58 | 1088544 |
| 1711575600 | 30.14 | -0.16 | -0.53 | 30.35 | 30.47 | 29.87 | 329526 |
| 1711489200 | 30.3 | -0.13 | -0.43 | 30.43 | 30.65 | 30.28 | 401063 |
| 1711402800 | 30.43 | 0.31 | 1.03 | 30.04 | 30.58 | 29.96 | 325219 |
| 1711143600 | 30.12 | -0.57 | -1.86 | 30.72 | 30.72 | 29.76 | 466194 |
| 1711057200 | 30.69 | 0.16 | 0.52 | 30.44 | 30.84 | 30.3 | 246708 |
| 1710970800 | 30.53 | 0.14 | 0.46 | 30.36 | 30.59 | 29.92 | 427177 |
| 1710884400 | 30.39 | -0.48 | -1.55 | 30.88 | 30.96 | 30.37 | 384379 |
| 1710798000 | 30.87 | -0.37 | -1.18 | 31.32 | 31.32 | 30.58 | 490798 |
| 1710538800 | 31.24 | -0.23 | -0.73 | 31.32 | 31.46 | 30.96 | 943295 |
| 1710452400 | 31.47 | 0.59 | 1.91 | 30.83 | 31.54 | 30.78 | 443091 |
| 1710366000 | 30.88 | -0.82 | -2.59 | 31.64 | 31.66 | 30.82 | 754930 |
| 1710279600 | 31.7 | -0.24 | -0.75 | 32.08 | 32.18 | 31.57 | 530824 |
| 1710193200 | 31.94 | 0.58 | 1.85 | 31.1 | 32 | 31.1 | 302833 |
| 1709937600 | 31.36 | 0.73 | 2.38 | 30.65 | 31.4 | 30.4 | 581121 |
| 1709851200 | 30.63 | -0.66 | -2.11 | 31 | 31.24 | 30.49 | 324837 |
| 1709764800 | 31.29 | 0.09 | 0.29 | 31.21 | 31.49 | 30.91 | 388027 |
| 1709678400 | 31.2 | -0.72 | -2.26 | 31.84 | 32.09 | 31.12 | 365479 |
| 1709592000 | 31.92 | -0.01 | -0.03 | 31.77 | 32.09 | 31.52 | 307894 |
| 1709332800 | 31.93 | 0.19 | 0.60 | 31.84 | 32.07 | 31.43 | 272608 |
| 1709246400 | 31.74 | 0.24 | 0.76 | 31.45 | 32.03 | 31.45 | 1015741 |
| 1709160000 | 31.5 | 0.38 | 1.22 | 30.95 | 31.56 | 30.72 | 459753 |
| 1709073600 | 31.12 | 0.54 | 1.77 | 30.83 | 31.14 | 30.67 | 299074 |
| 1708987200 | 30.58 | 0.35 | 1.16 | 30.11 | 30.63 | 30.05 | 470756 |
| 1708728000 | 30.23 | -0.52 | -1.69 | 30.8 | 30.8 | 30.17 | 367570 |
| 1708641600 | 30.75 | -0.77 | -2.44 | 31.32 | 31.32 | 29.45 | 814753 |
| 1708555200 | 31.52 | -0.41 | -1.28 | 31.77 | 31.84 | 31.33 | 242383 |
| 1708468800 | 31.93 | 0.16 | 0.50 | 31.7 | 32.009999 | 31.7 | 318454 |
| 1708123200 | 31.77 | 0.46 | 1.47 | 31.33 | 31.86 | 31.31 | 286864 |
| 1708036800 | 31.31 | -0.17 | -0.54 | 31.55 | 31.83 | 31.26 | 182451 |
| 1707950400 | 31.48 | 0.33 | 1.06 | 31.19 | 31.63 | 31.17 | 192644 |
| 1707864000 | 31.15 | -0.35 | -1.11 | 31.19 | 31.25 | 30.64 | 275245 |
| 1707777600 | 31.5 | -0.53 | -1.65 | 31.85 | 32.08 | 31.48 | 213363 |
| 1707518400 | 32.03 | 0.27 | 0.85 | 31.82 | 32.27 | 31.62 | 303782 |
| 1707432000 | 31.76 | -0.16 | -0.50 | 31.9 | 31.9 | 31.48 | 260499 |
| 1707345600 | 31.92 | -0.14 | -0.44 | 32.119999 | 32.119999 | 31.56 | 298355 |
| 1707259200 | 32.06 | 0.1 | 0.31 | 31.87 | 32.34 | 31.84 | 149285 |
| 1707172800 | 31.96 | -0.24 | -0.75 | 32.08 | 32.08 | 31.7 | 193293 |
| 1706913600 | 32.2 | -0.24 | -0.74 | 32.25 | 32.43 | 31.72 | 364427 |
| 1706827200 | 32.439999 | -0.25 | -0.76 | 32.83 | 33.02 | 32.299999 | 223225 |
| 1706740800 | 32.689999 | -0.44 | -1.33 | 33.049999 | 33.2 | 32.67 | 463522 |
| 1706654400 | 33.13 | 0.02 | 0.06 | 33.1 | 33.17 | 32.92 | 201694 |
| 1706568000 | 33.11 | -0.01 | -0.03 | 33.189999 | 33.189999 | 32.83 | 200523 |
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
