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 | 0 | 30 | 31.14 | 29.4 | 1595 | 30.79006519 | DR |
| 4 | -1.68 | -5.30303030303 | 31.68 | 34.61 | 28.95 | 1995 | 32.32363985 | DR |
| 12 | 4.1 | 15.8301158301 | 25.9 | 34.61 | 22.87 | 7463 | 26.4716115 | DR |
| 26 | -2.88 | -8.75912408759 | 32.88 | 34.99 | 22.87 | 10981 | 28.21600666 | DR |
| 52 | 0.44 | 1.48849797023 | 29.56 | 43.8 | 22.87 | 7581 | 30.22212347 | DR |
| 156 | 11.49 | 62.074554295 | 18.51 | 43.8 | 12.2 | 38196 | 20.03958972 | DR |
| 260 | 5.43 | 22.1001221001 | 24.57 | 43.8 | 3.75 | 42543 | 18.07056955 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 30 | -0.15 | -0.50 | 30.15 | 30.15 | 29.73 | 564 |
| 1714167000 | 30.15 | -0.99 | -3.18 | 29.5 | 30.15 | 29.4 | 1847 |
| 1714080540 | 31.14 | 1.34 | 4.50 | 29.8 | 31.14 | 29.42 | 3057 |
| 1713994200 | 29.8 | -0.63 | -2.07 | 29.81 | 29.81 | 29.8 | 16 |
| 1713907800 | 30.43 | -0.71 | -2.28 | 29.73 | 30.6 | 29.73 | 1326 |
| 1713821340 | 31.14 | 0.14 | 0.45 | 30 | 31.14 | 29.76 | 1731 |
| 1713562200 | 31 | -0.17 | -0.55 | 29.37 | 31 | 29.07 | 860 |
| 1713475800 | 31.17 | 1.05 | 3.49 | 29.18 | 31.17 | 28.95 | 243 |
| 1713389400 | 30.12 | -0.88 | -2.84 | 31.25 | 31.27 | 30.12 | 2485 |
| 1713302940 | 31 | -0.22 | -0.70 | 31.18 | 31.18 | 30.98 | 566 |
| 1713216600 | 31.22 | -1.57 | -4.79 | 32.79 | 32.79 | 31.22 | 1036 |
| 1712957400 | 32.79 | 0.49 | 1.52 | 32.299999 | 32.85 | 31.27 | 1593 |
| 1712870940 | 32.299999 | -0.3 | -0.92 | 32.6 | 32.71 | 31.4 | 1447 |
| 1712784540 | 32.6 | 0.8 | 2.52 | 32.1 | 32.6 | 32.1 | 595 |
| 1712698140 | 31.8 | -1.3 | -3.93 | 33.1 | 33.1 | 31.75 | 746 |
| 1712611740 | 33.1 | 0.03 | 0.09 | 33.17 | 34.22 | 32.9 | 508 |
| 1712352600 | 33.07 | -0.32 | -0.96 | 33.36 | 33.82 | 32.6 | 273 |
| 1712266140 | 33.39 | -0.33 | -0.98 | 33.72 | 33.72 | 32.799999 | 3363 |
| 1712179740 | 33.72 | 0.42 | 1.26 | 33.509999 | 34.61 | 33.299999 | 3450 |
| 1712093400 | 33.299999 | 1.2 | 3.74 | 33.08 | 33.53 | 32.11 | 12364 |
| 1712006940 | 32.1 | 0.64 | 2.03 | 31.68 | 32.5 | 31.68 | 2394 |
| 1711661400 | 31.46 | 0.26 | 0.83 | 32 | 32 | 31.41 | 7547 |
| 1711574940 | 31.2 | 1.26 | 4.21 | 30.39 | 31.5 | 30.39 | 255 |
| 1711488540 | 29.94 | -0.96 | -3.11 | 30.9 | 30.9 | 29.94 | 23 |
| 1711402140 | 30.9 | 1.2 | 4.04 | 30.12 | 31.43 | 30.12 | 2244 |
| 1711143000 | 29.7 | 0.7 | 2.41 | 30.09 | 30.45 | 29.7 | 578 |
| 1711056600 | 29 | -0.17 | -0.58 | 30.13 | 30.55 | 29 | 767 |
| 1710970200 | 29.17 | -1.04 | -3.44 | 30.21 | 30.78 | 29.17 | 4668 |
| 1710883740 | 30.21 | 1.3 | 4.50 | 28.99 | 30.27 | 28.99 | 4660 |
| 1710797400 | 28.91 | 0.36 | 1.26 | 28.55 | 29.3 | 28.55 | 3430 |
| 1710538200 | 28.55 | 0.96 | 3.48 | 28.65 | 29.23 | 28.55 | 14791 |
| 1710451740 | 27.59 | -0.37 | -1.32 | 28.72 | 28.92 | 27.59 | 2382 |
| 1710365400 | 27.96 | 1.36 | 5.11 | 27.15 | 28.33 | 26.7 | 20575 |
| 1710278940 | 26.6 | -0.36 | -1.34 | 26.61 | 27.04 | 26.37 | 3141 |
| 1710192600 | 26.96 | 1.46 | 5.73 | 26.35 | 27.04 | 26.35 | 101535 |
| 1709933400 | 25.5 | -0.02 | -0.08 | 25.83 | 26.1 | 25.5 | 475 |
| 1709847000 | 25.52 | 0.82 | 3.32 | 25.38 | 25.55 | 25.27 | 712 |
| 1709760540 | 24.7 | -0.2 | -0.80 | 25.6 | 25.93 | 24.7 | 4731 |
| 1709674200 | 24.9 | 0.05 | 0.20 | 25.27 | 25.47 | 24.9 | 3546 |
| 1709587740 | 24.85 | -0.15 | -0.60 | 24.54 | 25.17 | 24.44 | 634 |
| 1709328600 | 25 | 2 | 8.70 | 23.92 | 25.55 | 23.92 | 41180 |
| 1709242200 | 23 | -0.9 | -3.77 | 24.01 | 24.51 | 23 | 8989 |
| 1709155800 | 23.9 | -0.57 | -2.33 | 23.9 | 24.2 | 23.79 | 18146 |
| 1709069400 | 24.47 | 0.32 | 1.33 | 24.25 | 24.47 | 23.66 | 6807 |
| 1708983000 | 24.15 | 0.45 | 1.90 | 24.38 | 24.38 | 23.1 | 4784 |
| 1708723800 | 23.7 | -0.88 | -3.58 | 23.9 | 23.9 | 22.87 | 16717 |
| 1708637400 | 24.58 | 0.47 | 1.95 | 24.18 | 24.58 | 23.65 | 21762 |
| 1708550940 | 24.11 | -0.17 | -0.70 | 23.22 | 24.11 | 22.88 | 4045 |
| 1708464600 | 24.28 | -0.26 | -1.06 | 24.41 | 24.41 | 22.87 | 24144 |
| 1708378200 | 24.54 | 0.09 | 0.37 | 24.06 | 25.5 | 24.06 | 988 |
| 1708119000 | 24.45 | -0.18 | -0.73 | 25.47 | 25.47 | 24.4 | 6470 |
| 1708032600 | 24.63 | -0.63 | -2.49 | 25.81 | 25.81 | 24.57 | 497 |
| 1707946200 | 25.26 | -0.36 | -1.41 | 25.65 | 25.97 | 25.26 | 159 |
| 1707514200 | 25.62 | -0.27 | -1.04 | 25.38 | 25.71 | 25.38 | 446 |
| 1707427800 | 25.89 | 1.4 | 5.72 | 25.13 | 25.99 | 24.85 | 815 |
| 1707341400 | 24.49 | -0.21 | -0.85 | 25.27 | 25.53 | 24.49 | 22629 |
| 1707255000 | 24.7 | -0.2 | -0.80 | 25.15 | 25.29 | 24.7 | 70 |
| 1707168600 | 24.9 | -0.72 | -2.81 | 25.9 | 25.9 | 24.81 | 30139 |
| 1706909400 | 25.62 | -0.39 | -1.50 | 26.38 | 26.58 | 25.62 | 22170 |
| 1706822940 | 26.01 | -1.15 | -4.23 | 27.28 | 27.28 | 26.01 | 20719 |
| 1706736600 | 27.16 | -0.43 | -1.56 | 28.24 | 28.24 | 27.16 | 60639 |
| 1706650200 | 27.59 | -0.43 | -1.53 | 28.02 | 29.4 | 27.3 | 166270 |
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
