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 | 0.265 | 0.827349359975 | 32.03 | 34 | 31.94 | 992910 | 32.85564813 | CS |
| 4 | 3.395 | 11.7474048443 | 28.9 | 34 | 28.37 | 1159152 | 31.77026295 | CS |
| 12 | 1.795 | 5.88524590164 | 30.5 | 34 | 28.2 | 1221534 | 31.61013948 | CS |
| 26 | 8.255 | 34.3386023295 | 24.04 | 34 | 22.59 | 1055904 | 28.84798796 | CS |
| 52 | 6.385 | 24.6429949826 | 25.91 | 34 | 13.22 | 1486436 | 24.49004226 | CS |
| 156 | -25.005 | -43.6387434555 | 57.3 | 65.74 | 13.22 | 998316 | 30.36919466 | CS |
| 260 | 4.805 | 17.479083303 | 27.49 | 72.42 | 13.22 | 866017 | 33.47912963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 32.77 | -0.29 | -0.88 | 33.86 | 34 | 32.75 | 888498 |
| 1722379200 | 33.06 | 0.47 | 1.44 | 32.799999 | 33.18 | 32.5078 | 745295 |
| 1722292800 | 32.59 | -0.19 | -0.58 | 32.83 | 33.34 | 32.28 | 867614 |
| 1722033600 | 32.78 | -0.22 | -0.67 | 33.8 | 33.83 | 32.68 | 914925 |
| 1721947200 | 33 | 0.97 | 3.03 | 32.03 | 33.2598 | 31.77 | 1551331 |
| 1721860800 | 32.03 | -0.21 | -0.65 | 32.21 | 32.59 | 31.895 | 1046897 |
| 1721774400 | 32.24 | 0.47 | 1.48 | 31.55 | 32.468 | 31.29 | 745172 |
| 1721688000 | 31.77 | 0.01 | 0.03 | 32.03 | 32.338299 | 31.52 | 1066792 |
| 1721428800 | 31.76 | 0.28 | 0.89 | 31.42 | 31.98 | 31.02 | 721549 |
| 1721342400 | 31.48 | -0.94 | -2.90 | 32.17 | 32.81 | 31.35 | 2484853 |
| 1721256000 | 32.42 | -0.47 | -1.43 | 32.43 | 33.33 | 31.94 | 1116138 |
| 1721169600 | 32.89 | 1.88 | 6.06 | 31.66 | 32.92 | 31.16 | 1574599 |
| 1721083200 | 31.01 | -1.71 | -5.23 | 32.229999 | 32.479999 | 30.93 | 1455727 |
| 1720824000 | 32.72 | 0.52 | 1.61 | 32.5 | 33.52 | 32.4106 | 1520722 |
| 1720737600 | 32.2 | 3.07 | 10.54 | 30.21 | 32.28 | 30.005 | 2583137 |
| 1720651200 | 29.13 | 0.13 | 0.45 | 29.15 | 29.34 | 28.84 | 785910 |
| 1720564800 | 29 | 0.1 | 0.35 | 28.79 | 29.44 | 28.72 | 602957 |
| 1720478400 | 28.9 | -0.13 | -0.45 | 29 | 29.176 | 28.37 | 1209274 |
| 1720219200 | 29.03 | 0.03 | 0.10 | 28.9 | 29.29 | 28.5 | 708890 |
| 1720040640 | 29 | 0.3 | 1.05 | 28.63 | 29.32 | 28.31 | 537792 |
| 1719960000 | 28.7 | -0.03 | -0.10 | 28.71 | 29.05 | 28.2 | 1379473 |
| 1719873600 | 28.73 | -1.18 | -3.95 | 29.68 | 29.7 | 28.42 | 1227779 |
| 1719614400 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1719528000 | 29.91 | 0.02 | 0.07 | 29.86 | 30.12 | 29.57 | 883612 |
| 1719441600 | 29.89 | -0.38 | -1.26 | 29.98 | 30.32 | 29.73 | 739006 |
| 1719355200 | 30.27 | -0.38 | -1.24 | 30.51 | 30.57 | 29.99 | 590888 |
| 1719268800 | 30.65 | 0.28 | 0.92 | 30.47 | 30.86 | 30.16 | 1017079 |
| 1719009600 | 30.37 | -0.05 | -0.16 | 30.4 | 30.51 | 29.91 | 2475589 |
| 1718923200 | 30.42 | -0.57 | -1.84 | 30.95 | 31.22 | 30 | 1425185 |
| 1718750400 | 30.99 | 0.13 | 0.42 | 30.77 | 31.25 | 30.18 | 747219 |
| 1718664000 | 30.86 | -0.57 | -1.81 | 31.15 | 31.3 | 29.85 | 824062 |
| 1718404800 | 31.43 | -0.16 | -0.51 | 31.07 | 31.72 | 31.07 | 470208 |
| 1718318400 | 31.59 | -0.35 | -1.10 | 31.74 | 32.049999 | 31.52 | 477494 |
| 1718232000 | 31.94 | 0.35 | 1.11 | 33.22 | 33.38 | 31.84 | 1021559 |
| 1718145600 | 31.59 | 0.08 | 0.25 | 31.22 | 32.009999 | 30.9501 | 964763 |
| 1718059200 | 31.51 | 0.26 | 0.83 | 30.73 | 31.62 | 30.43 | 759997 |
| 1717800000 | 31.25 | -0.54 | -1.70 | 31.16 | 31.75 | 30.9 | 632543 |
| 1717713600 | 31.79 | -1.38 | -4.16 | 32.78 | 33.189999 | 31.74 | 671924 |
| 1717627200 | 33.17 | 0.31 | 0.94 | 33 | 33.46 | 32.759999 | 838488 |
| 1717540800 | 32.86 | -0.4 | -1.20 | 32.99 | 33.33 | 32.82 | 720470 |
| 1717454400 | 33.259999 | -0.03 | -0.09 | 33.45 | 33.83 | 32.84 | 1099517 |
| 1717195200 | 33.29 | 0.47 | 1.43 | 32.89 | 33.29 | 32.28 | 1409578 |
| 1717108800 | 32.82 | 0.75 | 2.34 | 32.45 | 33.1083 | 32.13 | 932776 |
| 1717022400 | 32.07 | -0.63 | -1.93 | 32 | 32.595 | 31.34 | 1677265 |
| 1716936000 | 32.7 | -0.63 | -1.89 | 33.57 | 33.99 | 32.59 | 1579996 |
| 1716590400 | 33.33 | 1.2 | 3.73 | 32.369999 | 33.61 | 32.119999 | 924239 |
| 1716504000 | 32.13 | -0.74 | -2.25 | 33.159999 | 33.35 | 31.7802 | 1499532 |
| 1716417600 | 32.869999 | 0.56 | 1.73 | 32.13 | 33.76 | 32.04 | 2561900 |
| 1716331200 | 32.31 | 0.56 | 1.76 | 31.49 | 32.47 | 31.35 | 1249619 |
| 1716244800 | 31.75 | -0.13 | -0.41 | 31.81 | 32.38 | 31.23 | 1387669 |
| 1715985600 | 31.88 | 0.01 | 0.03 | 31.89 | 32.049999 | 31.65 | 761588 |
| 1715899200 | 31.87 | -0.41 | -1.27 | 32.159999 | 32.369999 | 31.41 | 1077113 |
| 1715812800 | 32.28 | 0.49 | 1.54 | 32.59 | 32.59 | 31.3173 | 1031128 |
| 1715726400 | 31.79 | -0.26 | -0.81 | 32.6 | 32.9 | 31.4 | 2571077 |
| 1715640000 | 32.049999 | -0.03 | -0.09 | 32.74 | 32.74 | 31.515 | 1155792 |
| 1715380800 | 32.08 | -0.49 | -1.50 | 32.47 | 32.65 | 31.4 | 1743803 |
| 1715294400 | 32.57 | 2.12 | 6.96 | 30.5 | 32.74 | 30.28 | 3170291 |
| 1715208000 | 30.45 | 4.26 | 16.27 | 27.1 | 30.77 | 26.8737 | 3340728 |
| 1715121600 | 26.19 | 0.13 | 0.50 | 26.15 | 26.64 | 26.07 | 751729 |
| 1715035200 | 26.06 | 0.08 | 0.31 | 26.23 | 26.49 | 25.72 | 593910 |
| 1714776000 | 25.98 | 0.76 | 3.01 | 25.98 | 26.15 | 25.49 | 915339 |
| 1714689600 | 25.22 | 0.79 | 3.23 | 25.07 | 25.32 | 24.59 | 904401 |
| 1714603200 | 24.43 | -0.58 | -2.32 | 25.09 | 25.495 | 24.34 | 1405540 |
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
