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 | 0.86 | 2.67996260517 | 32.09 | 33.015 | 31.76 | 919949 | 32.25096516 | CS |
| 4 | 1.62 | 5.17076284711 | 31.33 | 33.3 | 30.17 | 1178202 | 31.85897174 | CS |
| 12 | 5.48 | 19.9490353112 | 27.47 | 33.33 | 27.325 | 1398105 | 31.3983406 | CS |
| 26 | 4.61 | 16.2667607622 | 28.34 | 33.33 | 25.095 | 1664478 | 29.29955522 | CS |
| 52 | 5.38 | 19.5139644541 | 27.57 | 33.33 | 20.85 | 2099709 | 26.91909734 | CS |
| 156 | -27.59 | -45.5731747605 | 60.54 | 77.57 | 18.5 | 2151894 | 37.12320226 | CS |
| 260 | -33.26 | -50.2341036097 | 66.21 | 77.57 | 16.05 | 2045754 | 40.4421732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 32.95 | 0.47 | 1.45 | 32.86 | 33.015 | 32.6601 | 781382 |
| 1721947200 | 32.479999 | 0.55 | 1.72 | 32.46 | 32.85 | 32.31 | 1024221 |
| 1721860800 | 31.93 | -0.71 | -2.18 | 32.545 | 32.77 | 31.92 | 769743 |
| 1721774400 | 32.64 | 0.27 | 0.85 | 32.189999 | 32.775 | 32.1 | 817102 |
| 1721688000 | 32.365 | 0.46 | 1.43 | 32 | 32.424999 | 31.82 | 579125 |
| 1721428800 | 31.91 | -0.28 | -0.87 | 31.83 | 32.229999 | 31.76 | 1044972 |
| 1721342400 | 32.189999 | -0.59 | -1.80 | 32.78 | 33.21 | 32.005 | 904360 |
| 1721256000 | 32.78 | -0.02 | -0.06 | 33.03 | 33.299999 | 32.57 | 929233 |
| 1721169600 | 32.799999 | -0.01 | -0.03 | 33 | 33.25 | 32.78 | 1213405 |
| 1721083200 | 32.81 | 0.62 | 1.93 | 32.259999 | 32.99 | 32.21 | 1218639 |
| 1720824000 | 32.189999 | 0.24 | 0.75 | 32 | 32.56 | 31.95 | 1540058 |
| 1720737600 | 31.95 | 0.47 | 1.49 | 31.64 | 32 | 31.1002 | 2161200 |
| 1720651200 | 31.48 | 0.69 | 2.24 | 30.49 | 31.54 | 30.44 | 1759248 |
| 1720564800 | 30.79 | 0.04 | 0.13 | 30.48 | 31.02 | 30.17 | 1380430 |
| 1720478400 | 30.75 | -0.12 | -0.39 | 31.12 | 31.38 | 30.7 | 1155665 |
| 1720219200 | 30.87 | -0.62 | -1.97 | 31.36 | 31.42 | 30.72 | 974445 |
| 1720040640 | 31.49 | 0.11 | 0.35 | 31.51 | 32.009999 | 31.38 | 740733 |
| 1719960000 | 31.38 | 0.06 | 0.19 | 31.25 | 31.455 | 31.1 | 1412069 |
| 1719873600 | 31.32 | 0.22 | 0.71 | 31.33 | 31.76 | 31.11 | 1196272 |
| 1719614400 | 31.1 | -0.14 | -0.45 | 31.45 | 31.68 | 30.96 | 3224430 |
| 1719528000 | 31.24 | -0.2 | -0.64 | 31.37 | 31.37 | 30.87 | 1234608 |
| 1719441600 | 31.44 | -0.5 | -1.57 | 31.79 | 31.8396 | 31.27 | 1069957 |
| 1719355200 | 31.94 | -0.34 | -1.05 | 32.27 | 32.45 | 31.87 | 985917 |
| 1719268800 | 32.28 | 0.31 | 0.97 | 32.24 | 32.658099 | 32 | 1221062 |
| 1719009600 | 31.97 | 0.08 | 0.25 | 31.72 | 32.04 | 31.58 | 3169632 |
| 1718923200 | 31.89 | 0.58 | 1.85 | 31.24 | 32.1 | 31.24 | 2035057 |
| 1718750400 | 31.31 | 0.51 | 1.66 | 30.8 | 31.38 | 30.73 | 1073940 |
| 1718664000 | 30.8 | 0.36 | 1.18 | 30.37 | 30.8 | 30.165 | 961119 |
| 1718404800 | 30.44 | -0.61 | -1.96 | 30.6 | 30.7681 | 30.09 | 1016041 |
| 1718318400 | 31.05 | -0.55 | -1.74 | 31.51 | 31.58 | 30.85 | 1192618 |
| 1718232000 | 31.6 | 0.36 | 1.15 | 32.11 | 32.28 | 31.42 | 1207467 |
| 1718145600 | 31.24 | -1.01 | -3.13 | 31.93 | 31.93 | 31.16 | 1445763 |
| 1718059200 | 32.25 | -0.18 | -0.56 | 32.009999 | 32.5 | 31.54 | 1053677 |
| 1717800000 | 32.43 | 0.06 | 0.19 | 32.145 | 32.56 | 32.049999 | 1129896 |
| 1717713600 | 32.369999 | -0.45 | -1.37 | 32.81 | 32.9 | 32.11 | 2185038 |
| 1717627200 | 32.82 | 0.45 | 1.39 | 32.46 | 32.85 | 31.98 | 1958635 |
| 1717540800 | 32.369999 | -0.94 | -2.82 | 32.78 | 33 | 32.06 | 2582989 |
| 1717454400 | 33.31 | 0.32 | 0.97 | 33.14 | 33.33 | 32.52 | 1613955 |
| 1717195200 | 32.99 | 0.42 | 1.29 | 32.68 | 33.049999 | 32.4716 | 1436028 |
| 1717108800 | 32.57 | 0.18 | 0.56 | 32.54 | 32.909999 | 32.1 | 1556471 |
| 1717022400 | 32.39 | 0.16 | 0.50 | 31.76 | 32.409999 | 31.66 | 1388063 |
| 1716936000 | 32.229999 | -0.43 | -1.32 | 32.68 | 32.74 | 31.99 | 1765890 |
| 1716590400 | 32.659999 | 1.01 | 3.19 | 32.049999 | 32.9 | 31.9538 | 1849884 |
| 1716504000 | 31.65 | -0.2 | -0.63 | 31.85 | 31.96 | 31.35 | 1525836 |
| 1716417600 | 31.85 | 1.18 | 3.85 | 31.5 | 31.9346 | 31.29 | 2067963 |
| 1716331200 | 30.67 | 0.63 | 2.10 | 30 | 30.74 | 29.87 | 1361416 |
| 1716244800 | 30.04 | -0.22 | -0.73 | 30.25 | 30.47 | 29.85 | 1562365 |
| 1715985600 | 30.26 | 0.2 | 0.67 | 30.06 | 30.53 | 30.06 | 1067230 |
| 1715899200 | 30.06 | 0.09 | 0.30 | 30.15 | 30.3 | 30.02 | 1162776 |
| 1715812800 | 29.97 | 0.22 | 0.74 | 30 | 30.12 | 29.56 | 1120208 |
| 1715726400 | 29.75 | 0.23 | 0.78 | 29.77 | 30.01 | 29.48 | 1125614 |
| 1715640000 | 29.52 | 0.21 | 0.72 | 29.47 | 30.18 | 29.4 | 1257059 |
| 1715380800 | 29.31 | 0.06 | 0.21 | 29.44 | 29.58 | 28.92 | 971011 |
| 1715294400 | 29.25 | -0.04 | -0.14 | 29.36 | 29.59 | 29.11 | 1162699 |
| 1715208000 | 29.29 | 0.15 | 0.51 | 29.04 | 29.3 | 28.7501 | 1593109 |
| 1715121600 | 29.14 | 0.17 | 0.59 | 29.28 | 29.57 | 29.03 | 1831017 |
| 1715035200 | 28.97 | 0.87 | 3.10 | 28.41 | 29.1 | 28.37 | 2106131 |
| 1714776000 | 28.1 | 1.17 | 4.34 | 27.47 | 28.4 | 27.325 | 1931588 |
| 1714689600 | 26.93 | -0.76 | -2.74 | 27.57 | 27.64 | 25.8 | 4079899 |
| 1714603200 | 27.69 | 0.42 | 1.54 | 27.28 | 28.37 | 27.25 | 2526731 |
| 1714516800 | 27.27 | -0.74 | -2.64 | 27.69 | 27.94 | 27.27 | 1839228 |
| 1714430400 | 28.01 | 0.2 | 0.72 | 27.96 | 28.38 | 27.93 | 1762240 |
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
