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 | 0.27 | 0.868725868726 | 31.08 | 32.17 | 30.57 | 764713 | 31.4490343 | CS |
| 4 | 1.36 | 4.53484494832 | 29.99 | 32.17 | 28.25 | 1144013 | 29.78206051 | CS |
| 12 | -0.42 | -1.32200188857 | 31.77 | 33.07 | 28.25 | 899091 | 30.64985916 | CS |
| 26 | 1.8 | 6.09137055838 | 29.55 | 34.5796 | 28.25 | 959305 | 31.26247985 | CS |
| 52 | 3.95 | 14.4160583942 | 27.4 | 34.5796 | 25.09 | 1062079 | 29.76374066 | CS |
| 156 | -1.03 | -3.18097591106 | 32.38 | 38.315 | 19.29 | 1160553 | 28.17123079 | CS |
| 260 | -1.03 | -3.18097591106 | 32.38 | 38.315 | 19.29 | 1160553 | 28.17123079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 31.315 | 0.36 | 1.15 | 31.07 | 31.36 | 30.57 | 314575 |
| 1721428800 | 30.96 | -0.18 | -0.58 | 31.19 | 31.39 | 30.89 | 765737 |
| 1721342400 | 31.14 | -0.31 | -0.99 | 31.34 | 32.17 | 31.1 | 752206 |
| 1721256000 | 31.45 | -0.6 | -1.87 | 31.9 | 32.17 | 31.44 | 912431 |
| 1721169600 | 32.049999 | 1.33 | 4.33 | 31.08 | 32.09 | 31.06 | 1078617 |
| 1721083200 | 30.72 | 0.41 | 1.35 | 30.51 | 30.969 | 30.345 | 969896 |
| 1720824000 | 30.31 | 0.31 | 1.03 | 30.35 | 30.48 | 29.95 | 1064248 |
| 1720737600 | 30 | 0.82 | 2.81 | 29.93 | 30.245 | 29.825 | 1323143 |
| 1720651200 | 29.18 | 0.57 | 1.99 | 28.81 | 29.35 | 28.5801 | 994895 |
| 1720564800 | 28.61 | -0.67 | -2.29 | 29.2 | 29.26 | 28.25 | 1303866 |
| 1720478400 | 29.28 | 0.2 | 0.69 | 29.25 | 29.53 | 29.14 | 796305 |
| 1720219200 | 29.08 | -0.5 | -1.69 | 29.42 | 29.66 | 28.97 | 633400 |
| 1720040640 | 29.58 | 0.4 | 1.37 | 29.17 | 29.71 | 29.15 | 629889 |
| 1719960000 | 29.18 | 0.42 | 1.46 | 28.86 | 29.33 | 28.55 | 921795 |
| 1719873600 | 28.76 | -0.64 | -2.18 | 29.48 | 29.61 | 28.72 | 1068598 |
| 1719614400 | 29.4 | 0.24 | 0.82 | 29.41 | 29.7 | 28.89 | 5473898 |
| 1719528000 | 29.16 | -0.04 | -0.14 | 29.4 | 29.53 | 29.02 | 1029081 |
| 1719441600 | 29.2 | -0.52 | -1.75 | 29.5 | 29.67 | 29.18 | 1058406 |
| 1719355200 | 29.72 | -0.38 | -1.26 | 29.99 | 30.225 | 29.58 | 645262 |
| 1719268800 | 30.1 | -0.39 | -1.28 | 30.56 | 30.65 | 30.08 | 934609 |
| 1719009600 | 30.49 | 0.19 | 0.63 | 30.27 | 30.49 | 29.82 | 1884329 |
| 1718923200 | 30.3 | -0.1 | -0.33 | 30.15 | 30.52 | 30.11 | 881189 |
| 1718750400 | 30.4 | -0.38 | -1.23 | 30.64 | 30.85 | 30.39 | 835887 |
| 1718664000 | 30.78 | 0.16 | 0.52 | 30.37 | 30.95 | 30.37 | 501680 |
| 1718404800 | 30.62 | -0.56 | -1.80 | 30.7 | 30.79 | 30.35 | 612136 |
| 1718318400 | 31.18 | 0.01 | 0.03 | 31.19 | 31.29 | 30.68 | 815144 |
| 1718232000 | 31.17 | 0.83 | 2.74 | 31.29 | 31.84 | 31.13 | 1892880 |
| 1718145600 | 30.34 | 0.2 | 0.66 | 29.99 | 30.47 | 29.78 | 834717 |
| 1718059200 | 30.14 | -0.12 | -0.40 | 30.15 | 30.29 | 29.95 | 883487 |
| 1717800000 | 30.26 | -0.13 | -0.43 | 30.1061 | 30.52 | 30.1 | 527029 |
| 1717713600 | 30.39 | -0.48 | -1.55 | 30.77 | 30.84 | 30.31 | 570970 |
| 1717627200 | 30.87 | 0.26 | 0.85 | 30.82 | 30.8899 | 30.49 | 982836 |
| 1717540800 | 30.61 | -0.05 | -0.16 | 30.49 | 30.79 | 30.4 | 671439 |
| 1717454400 | 30.66 | -0.65 | -2.08 | 31.7 | 31.7 | 30.31 | 745940 |
| 1717195200 | 31.31 | 0.23 | 0.74 | 31.13 | 31.33 | 30.78 | 878013 |
| 1717108800 | 31.08 | 0.62 | 2.04 | 30.6 | 31.175 | 30.425 | 950993 |
| 1717022400 | 30.46 | -0.83 | -2.65 | 30.93 | 31.12 | 30.41 | 820408 |
| 1716936000 | 31.29 | -0.66 | -2.07 | 31.89 | 32.097299 | 31.29 | 665213 |
| 1716590400 | 31.95 | 0.21 | 0.66 | 31.93 | 32.055 | 31.69 | 790572 |
| 1716504000 | 31.74 | -0.48 | -1.49 | 32.229999 | 32.229999 | 31.56 | 846717 |
| 1716417600 | 32.22 | -0.44 | -1.35 | 32.57 | 33 | 32.159999 | 736014 |
| 1716331200 | 32.659999 | 0.06 | 0.18 | 32.57 | 32.759999 | 32.439999 | 579860 |
| 1716244800 | 32.6 | 0.07 | 0.22 | 32.6 | 32.93 | 32.515 | 568273 |
| 1715985600 | 32.53 | 0.18 | 0.56 | 32.39 | 32.56 | 32.2 | 397358 |
| 1715899200 | 32.35 | -0.45 | -1.37 | 32.75 | 32.909999 | 32.15 | 666352 |
| 1715812800 | 32.799999 | 0.24 | 0.74 | 32.9 | 32.93 | 32.56 | 559566 |
| 1715726400 | 32.56 | 0.01 | 0.03 | 32.89 | 32.95 | 32.479999 | 655088 |
| 1715640000 | 32.549999 | -0.23 | -0.70 | 33 | 33.07 | 32.42 | 494082 |
| 1715380800 | 32.78 | 0.39 | 1.20 | 32.47 | 32.799999 | 32.369999 | 471807 |
| 1715294400 | 32.39 | 0.27 | 0.84 | 32.07 | 32.439999 | 31.93 | 564475 |
| 1715208000 | 32.119999 | -0.18 | -0.56 | 32.229999 | 32.409999 | 31.91 | 586726 |
| 1715121600 | 32.299999 | 0.18 | 0.56 | 32.25 | 32.42 | 32.075 | 601959 |
| 1715035200 | 32.119999 | 0.48 | 1.52 | 31.82 | 32.24 | 31.81 | 770667 |
| 1714776000 | 31.64 | 0.01 | 0.03 | 32.17 | 32.31 | 31.58 | 615725 |
| 1714689600 | 31.63 | 0.29 | 0.93 | 31.62 | 31.84 | 31.08 | 977257 |
| 1714603200 | 31.34 | 0.06 | 0.19 | 31.37 | 32 | 31.27 | 736872 |
| 1714516800 | 31.28 | -0.69 | -2.16 | 31.77 | 32.07 | 31.25 | 1003674 |
| 1714430400 | 31.97 | 0.27 | 0.85 | 31.8 | 32.07 | 31.5 | 802973 |
| 1714171200 | 31.7 | -0.18 | -0.56 | 31.88 | 32.34 | 31.665 | 1037776 |
| 1714084800 | 31.88 | -0.24 | -0.75 | 31.37 | 32.03 | 31.19 | 1647885 |
| 1713998400 | 32.119999 | -0.63 | -1.92 | 33.6 | 33.62 | 31.64 | 1756206 |
| 1713912000 | 32.75 | 0.66 | 2.06 | 32.2 | 32.82 | 32.03 | 1408097 |
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
