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 | -1.23 | -3.97286821705 | 30.96 | 31.29 | 29.16 | 384 | 29.63516146 | DR |
| 4 | 0.57 | 1.95473251029 | 29.16 | 31.29 | 27.93 | 428 | 29.85354049 | DR |
| 12 | 9.23 | 45.0243902439 | 20.5 | 31.29 | 20.44 | 733 | 29.2110404 | DR |
| 26 | 8.99 | 43.3461909354 | 20.74 | 31.29 | 20.44 | 509 | 27.73848167 | DR |
| 52 | 15.13 | 103.630136986 | 14.6 | 31.29 | 13.01 | 411 | 25.2216948 | DR |
| 156 | -21.72 | -42.2157434402 | 51.45 | 52.3 | 9.29 | 1178 | 23.80653616 | DR |
| 260 | -21.33 | -41.7743830787 | 51.06 | 66 | 9.29 | 1728 | 36.26555517 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 29.73 | 0.36 | 1.23 | 29.47 | 29.73 | 29.47 | 133 |
| 1722029400 | 29.37 | -0.02 | -0.07 | 29.69 | 29.7 | 29.37 | 131 |
| 1721943000 | 29.39 | -1.61 | -5.19 | 29.67 | 29.67 | 29.16 | 1489 |
| 1721856600 | 31 | -0.29 | -0.93 | 31 | 31 | 31 | 50 |
| 1721770140 | 31.29 | 0.33 | 1.07 | 31.29 | 31.29 | 31.29 | 1 |
| 1721683800 | 30.96 | 0.98 | 3.27 | 30.96 | 30.96 | 30.93 | 249 |
| 1721424600 | 29.98 | 0 | 0.00 | 29.98 | 29.98 | 29.98 | 0 |
| 1721338200 | 29.98 | 0 | 0.00 | 29.98 | 29.98 | 29.98 | 0 |
| 1721251800 | 29.98 | -0.68 | -2.22 | 29.98 | 29.98 | 29.98 | 12 |
| 1721165340 | 30.66 | 0.57 | 1.89 | 29.93 | 30.66 | 29.93 | 1615 |
| 1721079000 | 30.09 | 0.3 | 1.01 | 30.09 | 30.09 | 30.09 | 1 |
| 1720819800 | 29.79 | 0.11 | 0.37 | 29.79 | 29.79 | 29.79 | 2 |
| 1720733400 | 29.68 | 0.43 | 1.47 | 29.68 | 29.68 | 29.68 | 3200 |
| 1720647000 | 29.25 | 1.14 | 4.06 | 29 | 29.25 | 29 | 92 |
| 1720560540 | 28.11 | -0.33 | -1.16 | 28.11 | 28.11 | 28.11 | 1 |
| 1720474200 | 28.44 | -0.75 | -2.57 | 27.93 | 28.44 | 27.93 | 25 |
| 1720215000 | 29.19 | -0.01 | -0.03 | 29.19 | 29.19 | 29.19 | 35 |
| 1720128600 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1720042200 | 29.2 | -0.16 | -0.54 | 28.41 | 29.2 | 28.35 | 150 |
| 1719955800 | 29.36 | 0.05 | 0.17 | 29.36 | 29.36 | 29.36 | 80 |
| 1719869400 | 29.31 | 0.21 | 0.72 | 29.16 | 29.31 | 28.95 | 140 |
| 1719610200 | 29.1 | 0.09 | 0.31 | 29.5 | 29.5 | 29.1 | 117 |
| 1719523800 | 29.01 | 0.33 | 1.15 | 28.1 | 29.28 | 28.1 | 713 |
| 1719437400 | 28.68 | 0.4 | 1.41 | 28.96 | 28.96 | 28.62 | 345 |
| 1719351000 | 28.28 | -0.22 | -0.77 | 28.28 | 28.28 | 28.28 | 360 |
| 1719264600 | 28.5 | -0.14 | -0.49 | 28.4 | 28.5 | 28.4 | 297 |
| 1719005400 | 28.64 | 0.18 | 0.63 | 28.62 | 28.64 | 28.62 | 596 |
| 1718918940 | 28.46 | -0.33 | -1.15 | 28.79 | 28.79 | 28.46 | 480 |
| 1718832540 | 28.79 | -0.24 | -0.83 | 28.79 | 28.79 | 28.79 | 23 |
| 1718746200 | 29.03 | -0.25 | -0.85 | 29.03 | 29.03 | 29.03 | 120 |
| 1718659800 | 29.28 | -0.32 | -1.08 | 28.83 | 29.28 | 28.83 | 160 |
| 1718400600 | 29.6 | -0.25 | -0.84 | 29.68 | 29.68 | 29.28 | 180 |
| 1718314200 | 29.85 | -0.6 | -1.97 | 29.55 | 29.85 | 29.49 | 103 |
| 1718227800 | 30.45 | 0.18 | 0.59 | 30.5 | 30.55 | 30.45 | 40 |
| 1718141400 | 30.27 | 0.06 | 0.20 | 30.27 | 30.27 | 30.27 | 10 |
| 1718055000 | 30.21 | 0.22 | 0.73 | 30.44 | 30.44 | 29.94 | 2043 |
| 1717795800 | 29.99 | -0.66 | -2.15 | 29.83 | 29.99 | 29.8 | 74 |
| 1717709400 | 30.65 | 0.32 | 1.06 | 31 | 31.02 | 30.63 | 584 |
| 1717622940 | 30.33 | 1.78 | 6.23 | 29.82 | 30.33 | 29.82 | 2932 |
| 1717536600 | 28.55 | -0.28 | -0.97 | 28.89 | 28.89 | 28.18 | 1014 |
| 1717450200 | 28.83 | 1.11 | 4.00 | 26.58 | 28.83 | 26.58 | 4907 |
| 1717191000 | 27.72 | -0.98 | -3.41 | 28.76 | 28.76 | 27.21 | 93 |
| 1717018140 | 28.7 | 0.32 | 1.13 | 28.5 | 28.74 | 28.5 | 89 |
| 1716931740 | 28.38 | -0.14 | -0.49 | 28.75 | 28.75 | 28.38 | 1379 |
| 1716845340 | 28.52 | -0.19 | -0.66 | 28.52 | 28.52 | 28.52 | 46 |
| 1716586200 | 28.71 | 0.52 | 1.84 | 29.02 | 29.02 | 28.71 | 7349 |
| 1716499800 | 28.19 | -0.58 | -2.02 | 28.62 | 28.62 | 28.19 | 313 |
| 1716413340 | 28.77 | -0.96 | -3.23 | 29.85 | 29.85 | 28.23 | 1278 |
| 1716327000 | 29.73 | 1.13 | 3.95 | 28.6 | 29.73 | 28.6 | 1617 |
| 1716240600 | 28.6 | 5.07 | 21.55 | 24.24 | 28.8 | 24.24 | 1225 |
| 1715981400 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1715895000 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1715808600 | 23.53 | 0.63 | 2.75 | 22.9 | 23.53 | 22.9 | 139 |
| 1715722200 | 22.9 | 2.46 | 12.04 | 22.9 | 22.9 | 22.9 | 11 |
| 1715635800 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1715376600 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1715290200 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1715203800 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1715117400 | 20.44 | -0.06 | -0.29 | 20.5 | 20.5 | 20.44 | 28 |
| 1715031000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714771800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714685400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 7 |
| 1714482000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
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
