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 | 1.87 | 5.72215422277 | 32.68 | 35.2 | 32.3 | 414633 | 33.95869255 | CS |
| 4 | 2.9 | 9.16271721959 | 31.65 | 35.2 | 29.04 | 367235 | 32.09359512 | CS |
| 12 | 6.76 | 24.3252968694 | 27.79 | 35.2 | 25.58 | 424509 | 30.35378008 | CS |
| 26 | 4.43 | 14.7078353254 | 30.12 | 35.2 | 25.475 | 384874 | 29.37833698 | CS |
| 52 | 8.85 | 34.4357976654 | 25.7 | 35.2 | 22.03 | 384293 | 28.92773891 | CS |
| 156 | 16.81 | 94.7576099211 | 17.74 | 35.93 | 9.47 | 372765 | 21.93500598 | CS |
| 260 | 20.51 | 146.082621083 | 14.04 | 35.93 | 4.3863 | 419657 | 18.21450554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 34.55 | 0.79 | 2.34 | 35.02 | 35.02 | 33.8 | 487084 |
| 1726699200 | 33.76 | -0.13 | -0.38 | 34.11 | 35.2 | 33.59 | 500505 |
| 1726612800 | 33.89 | 0 | 0.00 | 33.77 | 34.28 | 33.345 | 481216 |
| 1726526400 | 33.89 | 0.3 | 0.89 | 33.98 | 34.02 | 33.25 | 260354 |
| 1726267200 | 33.59 | 1.67 | 5.23 | 32.68 | 33.86 | 32.299999 | 373121 |
| 1726180800 | 31.92 | 0.82 | 2.64 | 31.43 | 32.305 | 31.185 | 358948 |
| 1726094400 | 31.1 | 0.13 | 0.42 | 30.68 | 31.19 | 30.0759 | 330474 |
| 1726008000 | 30.97 | -0.15 | -0.48 | 31.21 | 31.41 | 30.61 | 344299 |
| 1725921600 | 31.12 | 0.32 | 1.04 | 30.76 | 31.49 | 30.67 | 404754 |
| 1725662400 | 30.8 | 0.05 | 0.16 | 30.9 | 31.54 | 30.39 | 318561 |
| 1725576000 | 30.75 | 0.92 | 3.08 | 31.11 | 31.6 | 30.5601 | 439165 |
| 1725489600 | 29.83 | -0.03 | -0.10 | 29.69 | 30.09 | 29.04 | 219548 |
| 1725403200 | 29.86 | -1.42 | -4.54 | 30.99 | 31.21 | 29.73 | 338714 |
| 1725057600 | 31.28 | 0.24 | 0.77 | 31.53 | 31.56 | 30.746 | 253946 |
| 1724971200 | 31.04 | 0 | 0.00 | 31.4 | 31.46 | 30.41 | 260994 |
| 1724884800 | 31.04 | -0.62 | -1.96 | 31.25 | 31.51 | 30.68 | 235122 |
| 1724798400 | 31.66 | -0.3 | -0.94 | 31.71 | 32.299999 | 31.25 | 220337 |
| 1724712000 | 31.96 | -0.53 | -1.63 | 32.95 | 32.95 | 31.87 | 306905 |
| 1724452800 | 32.49 | 1.31 | 4.20 | 31.65 | 32.619999 | 31.05 | 919481 |
| 1724366400 | 31.18 | 0.16 | 0.52 | 31.02 | 31.435 | 30.73 | 217167 |
| 1724280000 | 31.02 | 1.33 | 4.48 | 30.2 | 31.055 | 29.94 | 408693 |
| 1724193600 | 29.69 | -0.28 | -0.93 | 29.88 | 30.33 | 29.49 | 244702 |
| 1724107200 | 29.97 | 1.23 | 4.28 | 28.97 | 30.28 | 28.935 | 433512 |
| 1723848000 | 28.74 | -0.36 | -1.24 | 29.02 | 29.69 | 28.67 | 435791 |
| 1723761600 | 29.1 | 1.33 | 4.79 | 28.5 | 29.41 | 27.63 | 538832 |
| 1723675200 | 27.77 | -0.07 | -0.25 | 28.23 | 28.2899 | 27.36 | 331002 |
| 1723588800 | 27.84 | 0.34 | 1.24 | 27.95 | 28.3 | 27.4 | 375708 |
| 1723502400 | 27.5 | -0.25 | -0.90 | 28.09 | 28.16 | 27.29 | 289274 |
| 1723243200 | 27.75 | 0.29 | 1.06 | 27.67 | 28.13 | 27.31 | 419492 |
| 1723156800 | 27.46 | 1.55 | 5.98 | 26.67 | 27.67 | 26.39 | 433088 |
| 1723070400 | 25.91 | -1.41 | -5.16 | 28.06 | 28.24 | 25.85 | 606208 |
| 1722984000 | 27.32 | 0.55 | 2.05 | 26.82 | 28.11 | 26.24 | 529651 |
| 1722897600 | 26.77 | -1.8 | -6.30 | 26.32 | 27.45 | 25.58 | 1022980 |
| 1722638400 | 28.57 | -4.16 | -12.71 | 31.24 | 31.24 | 28.2901 | 1038106 |
| 1722552000 | 32.729999 | -0.94 | -2.79 | 33.67 | 34.01 | 32.22 | 332026 |
| 1722465600 | 33.67 | -0.38 | -1.12 | 34.29 | 34.89 | 33.35 | 361566 |
| 1722379200 | 34.05 | 0.42 | 1.25 | 33.87 | 34.58 | 33.4 | 480210 |
| 1722292800 | 33.63 | -0.21 | -0.62 | 34.11 | 34.27 | 33.455 | 198942 |
| 1722033600 | 33.84 | 1.11 | 3.39 | 33.84 | 34.68 | 33.52 | 327812 |
| 1721947200 | 32.729999 | 0.93 | 2.92 | 32.14 | 33.68 | 31.83 | 373934 |
| 1721860800 | 31.8 | -1.45 | -4.36 | 33.07 | 33.6974 | 31.78 | 378355 |
| 1721774400 | 33.25 | 1 | 3.10 | 31.91 | 33.47 | 31.7 | 327236 |
| 1721688000 | 32.25 | 0.57 | 1.80 | 31.99 | 32.299999 | 31.17 | 297048 |
| 1721428800 | 31.68 | -0.35 | -1.09 | 31.93 | 32.31 | 31.64 | 367710 |
| 1721342400 | 32.03 | -0.89 | -2.70 | 32.95 | 34.88 | 31.87 | 634734 |
| 1721256000 | 32.92 | -0.12 | -0.36 | 32.549999 | 33.29 | 32.439999 | 610253 |
| 1721169600 | 33.04 | 2.01 | 6.48 | 31.61 | 33.18 | 31.51 | 901700 |
| 1721083200 | 31.03 | 0.27 | 0.88 | 31.12 | 31.59 | 30.9 | 622746 |
| 1720824000 | 30.76 | 1.5 | 5.13 | 29.87 | 31.05 | 29.79 | 835436 |
| 1720737600 | 29.26 | 2.34 | 8.69 | 28.08 | 29.47 | 27.75 | 700898 |
| 1720651200 | 26.92 | 0.82 | 3.14 | 26.39 | 27.07 | 26.28 | 307727 |
| 1720564800 | 26.1 | -0.8 | -2.97 | 26.76 | 26.94 | 26.09 | 342064 |
| 1720478400 | 26.9 | 0.69 | 2.63 | 26.53 | 26.95 | 26.335 | 233693 |
| 1720219200 | 26.21 | -0.21 | -0.79 | 26.27 | 26.46 | 26.03 | 387665 |
| 1720040640 | 26.42 | 0.15 | 0.57 | 26.16 | 26.805 | 26.13 | 147387 |
| 1719960000 | 26.27 | -0.41 | -1.54 | 26.22 | 26.398 | 25.95 | 324413 |
| 1719873600 | 26.68 | -0.72 | -2.63 | 27.63 | 27.69 | 26.21 | 432707 |
| 1719614400 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1719528000 | 27.4 | 0.13 | 0.48 | 27.31 | 27.605 | 27.11 | 245537 |
| 1719441600 | 27.27 | -0.04 | -0.15 | 27.06 | 27.35 | 27.01 | 355389 |
| 1719355200 | 27.31 | -0.78 | -2.78 | 27.82 | 27.93 | 27.05 | 310020 |
| 1719268800 | 28.09 | 0.49 | 1.78 | 27.65 | 28.44 | 27.65 | 317847 |
| 1719009600 | 27.6 | 0.09 | 0.33 | 27.66 | 28.05 | 27.27 | 1238379 |
| 1718923200 | 27.51 | -0.66 | -2.34 | 28.03 | 28.59 | 27.46 | 372750 |
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
