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 | 1.94 | 6.06060606061 | 32.01 | 34.13 | 31.82 | 1297532 | 32.53307847 | CS |
| 4 | 3.1 | 10.0486223663 | 30.85 | 34.13 | 29.83 | 1255179 | 31.45879625 | CS |
| 12 | 3.14 | 10.1914962674 | 30.81 | 34.13 | 29.51 | 1367576 | 31.14137581 | CS |
| 26 | 5.98 | 21.3800500536 | 27.97 | 34.13 | 27.195 | 1612564 | 30.01143968 | CS |
| 52 | 6.35 | 23.0072463768 | 27.6 | 34.13 | 26.075 | 1521041 | 29.04358945 | CS |
| 156 | 9.33 | 37.8960194963 | 24.62 | 34.13 | 20.275 | 1666592 | 25.74777399 | CS |
| 260 | 11.09 | 48.5126859143 | 22.86 | 34.13 | 11.88 | 1782431 | 23.00821387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.62 | 1 | 3.07 | 33 | 33.84 | 32.93 | 1188043 |
| 1721947200 | 32.619999 | 0.68 | 2.13 | 32.5 | 32.81 | 32.25 | 1710059 |
| 1721860800 | 31.94 | -0.4 | -1.24 | 32.4 | 32.47 | 31.9 | 1622513 |
| 1721774400 | 32.34 | 0.12 | 0.36 | 32.29 | 32.435 | 32.13 | 1115927 |
| 1721688000 | 32.225 | 0.3 | 0.92 | 32.009999 | 32.25 | 31.82 | 851119 |
| 1721428800 | 31.93 | -0.33 | -1.02 | 32.15 | 32.17 | 31.78 | 1643959 |
| 1721342400 | 32.259999 | -0.11 | -0.34 | 32.24 | 32.79 | 32.15 | 872220 |
| 1721256000 | 32.369999 | 0.29 | 0.90 | 32.34 | 32.47 | 32.165 | 1088883 |
| 1721169600 | 32.08 | 0.52 | 1.65 | 31.74 | 32.244999 | 31.65 | 1569193 |
| 1721083200 | 31.56 | 0.28 | 0.90 | 31.44 | 31.83 | 31.36 | 1416872 |
| 1720824000 | 31.28 | 0.19 | 0.61 | 31.2 | 31.48 | 31.17 | 1458520 |
| 1720737600 | 31.09 | 0.66 | 2.17 | 30.67 | 31.185 | 30.61 | 1182916 |
| 1720651200 | 30.43 | 0.42 | 1.40 | 30.07 | 30.47 | 30.02 | 1003105 |
| 1720564800 | 30.01 | -0.09 | -0.30 | 30 | 30.38 | 29.97 | 1010256 |
| 1720478400 | 30.1 | 0.21 | 0.70 | 30.08 | 30.37 | 30.05 | 1121900 |
| 1720219200 | 29.89 | -0.48 | -1.58 | 30.28 | 30.44 | 29.83 | 1894053 |
| 1720040640 | 30.37 | -0.29 | -0.95 | 30.66 | 30.7693 | 30.37 | 727027 |
| 1719960000 | 30.66 | 0.15 | 0.49 | 30.23 | 30.765 | 30.23 | 1180299 |
| 1719873600 | 30.51 | -0.39 | -1.26 | 30.85 | 30.99 | 30.47 | 1191533 |
| 1719614400 | 30.9 | 0.08 | 0.26 | 30.88 | 31.13 | 30.7401 | 2354193 |
| 1719528000 | 30.82 | 0.25 | 0.82 | 30.5 | 30.85 | 30.45 | 1104260 |
| 1719441600 | 30.57 | -0.19 | -0.62 | 30.62 | 30.64 | 30.3 | 1130758 |
| 1719355200 | 30.76 | -0.37 | -1.19 | 31.18 | 31.22 | 30.73 | 1260411 |
| 1719268800 | 31.13 | 0.37 | 1.20 | 30.76 | 31.37 | 30.735 | 1293063 |
| 1719009600 | 30.76 | 0.17 | 0.56 | 30.62 | 30.83 | 30.49 | 4057406 |
| 1718923200 | 30.59 | 0.32 | 1.06 | 30.33 | 30.675 | 30.27 | 1528663 |
| 1718750400 | 30.27 | 0.31 | 1.03 | 29.98 | 30.43 | 29.98 | 1218294 |
| 1718664000 | 29.96 | 0.31 | 1.05 | 29.65 | 29.99 | 29.57 | 965652 |
| 1718404800 | 29.65 | -0.23 | -0.77 | 29.54 | 29.79 | 29.51 | 1245800 |
| 1718318400 | 29.88 | -0.15 | -0.50 | 29.97 | 30.065 | 29.67 | 1239988 |
| 1718232000 | 30.03 | -0.17 | -0.56 | 30.27 | 30.38 | 29.875 | 1586186 |
| 1718145600 | 30.2 | -0.34 | -1.11 | 30.41 | 30.41 | 30.09 | 1303790 |
| 1718059200 | 30.54 | -0.18 | -0.59 | 30.52 | 30.66 | 30.4 | 1326628 |
| 1717800000 | 30.72 | 0.07 | 0.23 | 30.69 | 30.98 | 30.635 | 1020912 |
| 1717713600 | 30.65 | -0.18 | -0.58 | 30.82 | 31.02 | 30.565 | 1233080 |
| 1717627200 | 30.83 | -0.23 | -0.74 | 31.19 | 31.19 | 30.78 | 1198727 |
| 1717540800 | 31.06 | -0.28 | -0.89 | 31.02 | 31.285 | 30.96 | 1577086 |
| 1717454400 | 31.34 | -0.44 | -1.38 | 31.78 | 31.84 | 31.17 | 897196 |
| 1717195200 | 31.78 | 0.33 | 1.05 | 31.42 | 31.82 | 31.33 | 2124541 |
| 1717108800 | 31.45 | 0.52 | 1.68 | 31 | 31.51 | 30.99 | 974442 |
| 1717022400 | 30.93 | -0.28 | -0.90 | 31.01 | 31.1 | 30.895 | 1072765 |
| 1716936000 | 31.21 | -0.29 | -0.92 | 31.42 | 31.5 | 31.155 | 978329 |
| 1716590400 | 31.5 | 0.2 | 0.64 | 31.42 | 31.52 | 31.33 | 957444 |
| 1716504000 | 31.3 | -0.5 | -1.57 | 31.76 | 31.76 | 31.24 | 1198856 |
| 1716417600 | 31.8 | -0.05 | -0.16 | 31.78 | 31.925 | 31.64 | 1385067 |
| 1716331200 | 31.85 | 0.06 | 0.19 | 31.8 | 32 | 31.75 | 1013423 |
| 1716244800 | 31.79 | -0.42 | -1.30 | 32.17 | 32.259999 | 31.74 | 1433530 |
| 1715985600 | 32.21 | 0.29 | 0.91 | 32.07 | 32.255 | 31.94 | 1028336 |
| 1715899200 | 31.92 | 0.48 | 1.53 | 31.57 | 32.015 | 31.52 | 1738254 |
| 1715812800 | 31.44 | 0.01 | 0.03 | 31.4 | 31.63 | 31.28 | 1202025 |
| 1715726400 | 31.43 | 0.31 | 1.00 | 31.27 | 31.445 | 31.085 | 1706755 |
| 1715640000 | 31.12 | -0.29 | -0.92 | 31.47 | 31.5875 | 31.1025 | 1034902 |
| 1715380800 | 31.41 | 0.22 | 0.71 | 31.25 | 31.475 | 31.205 | 1479472 |
| 1715294400 | 31.19 | 0.05 | 0.16 | 31.07 | 31.235 | 31.01 | 1367235 |
| 1715208000 | 31.14 | 0.06 | 0.19 | 31.14 | 31.32 | 31.03 | 1792819 |
| 1715121600 | 31.08 | 0.21 | 0.68 | 30.96 | 31.27 | 30.85 | 2034908 |
| 1715035200 | 30.87 | 0.25 | 0.82 | 30.81 | 31.04 | 30.65 | 2038239 |
| 1714776000 | 30.62 | -0.02 | -0.07 | 30.73 | 30.76 | 30.4092 | 1386458 |
| 1714689600 | 30.64 | 0.36 | 1.19 | 30.45 | 30.755 | 30.21 | 2410531 |
| 1714603200 | 30.28 | 0.42 | 1.41 | 29.89 | 30.5 | 29.89 | 2084565 |
| 1714516800 | 29.86 | 0.06 | 0.20 | 29.7 | 29.93 | 29.68 | 1813388 |
| 1714430400 | 29.8 | -0.33 | -1.10 | 30.2 | 30.24 | 29.715 | 1823974 |
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
