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 | 2.06 | 6.16766467066 | 33.4 | 35.75 | 30.12 | 46600 | 33.02435131 | CS |
| 4 | 5.01 | 16.4532019704 | 30.45 | 35.75 | 29.535 | 39133 | 32.48080753 | CS |
| 12 | 5.46 | 18.2 | 30 | 35.75 | 27.01 | 23246 | 31.13738874 | CS |
| 26 | 2.36 | 7.12990936556 | 33.1 | 35.75 | 27.01 | 18700 | 30.51561177 | CS |
| 52 | 4.34 | 13.9460154242 | 31.12 | 35.75 | 26.2911 | 17119 | 30.37365931 | CS |
| 156 | 4.92 | 16.1100196464 | 30.54 | 35.75 | 22.12 | 21144 | 28.77580279 | CS |
| 260 | 4.92 | 16.1100196464 | 30.54 | 35.75 | 22.12 | 21144 | 28.77580279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 35.46 | 1.88 | 5.60 | 33.86 | 35.7 | 33.84 | 60472 |
| 1721947200 | 33.58 | 1.52 | 4.74 | 32.479999 | 33.72 | 31.87 | 24932 |
| 1721860800 | 32.06 | -2.91 | -8.32 | 34.875 | 35.75 | 30.12 | 134546 |
| 1721774400 | 34.97 | 0.47 | 1.36 | 34.32 | 35.75 | 34.01 | 46110 |
| 1721688000 | 34.5 | 0.82 | 2.43 | 33.74 | 34.5 | 32.68 | 10011 |
| 1721428800 | 33.68 | -0.09 | -0.27 | 33.4 | 34.25 | 33.4 | 17402 |
| 1721342400 | 33.77 | -0.73 | -2.12 | 34.23 | 34.5 | 33.08 | 25193 |
| 1721256000 | 34.5 | 1.04 | 3.11 | 33.89 | 34.81 | 33.7 | 69664 |
| 1721169600 | 33.46 | 1.34 | 4.17 | 32.49 | 34.26 | 31.99 | 88627 |
| 1721083200 | 32.119999 | -0.61 | -1.86 | 34.07 | 34.9 | 31.95 | 50079 |
| 1720824000 | 32.729999 | 0.17 | 0.52 | 33 | 33.1 | 30.99 | 17677 |
| 1720737600 | 32.56 | 1.66 | 5.37 | 31.38 | 32.84 | 31.2 | 30384 |
| 1720651200 | 30.9 | 0.93 | 3.10 | 30 | 31.2358 | 30 | 21725 |
| 1720564800 | 29.97 | 0.05 | 0.17 | 29.9 | 30.1 | 29.84 | 4482 |
| 1720478400 | 29.92 | 0.22 | 0.74 | 30.04 | 30.2 | 29.535 | 25321 |
| 1720219200 | 29.7 | -0.8 | -2.62 | 30.4 | 30.75 | 29.57 | 28176 |
| 1720040640 | 30.5 | -0.25 | -0.81 | 30.7 | 31.04 | 30.22 | 13857 |
| 1719960000 | 30.75 | -0.01 | -0.03 | 30.37 | 30.9 | 30.37 | 11340 |
| 1719873600 | 30.76 | -0.78 | -2.47 | 31.5 | 31.725 | 30.46 | 29214 |
| 1719614400 | 31.54 | 1.59 | 5.31 | 30.45 | 31.92 | 29.91 | 94788 |
| 1719528000 | 29.95 | 0.73 | 2.50 | 29.51 | 30 | 29.4 | 10270 |
| 1719441600 | 29.22 | 0.13 | 0.45 | 29.01 | 29.9 | 28.57 | 12811 |
| 1719355200 | 29.09 | -0.44 | -1.49 | 29.31 | 29.51 | 28.8 | 8813 |
| 1719268800 | 29.53 | 0.05 | 0.17 | 29.48 | 29.66 | 28.55 | 14502 |
| 1719009600 | 29.48 | -0.03 | -0.10 | 29.52 | 29.73 | 29.11 | 35679 |
| 1718923200 | 29.51 | 0.12 | 0.41 | 29.02 | 30 | 29 | 29032 |
| 1718750400 | 29.39 | 0.48 | 1.66 | 28.99 | 29.65 | 28.85 | 15099 |
| 1718664000 | 28.91 | 0.44 | 1.55 | 28.33 | 28.94 | 27.99 | 16465 |
| 1718404800 | 28.47 | -0.35 | -1.21 | 28 | 29.2499 | 28 | 16035 |
| 1718318400 | 28.82 | -0.58 | -1.97 | 29.42 | 29.99 | 28.47 | 14463 |
| 1718232000 | 29.4 | 0.66 | 2.30 | 29.53 | 30.1 | 29.05 | 20401 |
| 1718145600 | 28.74 | 0.25 | 0.88 | 28.41 | 28.88 | 28.21 | 8423 |
| 1718059200 | 28.49 | -0.23 | -0.80 | 28.15 | 28.71 | 28.15 | 8475 |
| 1717800000 | 28.72 | 0.15 | 0.53 | 28.8 | 29.09 | 28.25 | 18260 |
| 1717713600 | 28.57 | -0.33 | -1.14 | 28.6 | 29.0999 | 28.46 | 6200 |
| 1717627200 | 28.9 | 0.22 | 0.77 | 28.89 | 29.28 | 28.125 | 24260 |
| 1717540800 | 28.68 | -0.29 | -1.00 | 28.71 | 29.08 | 28.15 | 13410 |
| 1717454400 | 28.97 | -0.19 | -0.65 | 29.2 | 29.69 | 28.37 | 25922 |
| 1717195200 | 29.16 | 0.25 | 0.86 | 29.09 | 29.7 | 29.09 | 9959 |
| 1717108800 | 28.91 | 0.75 | 2.66 | 28.54 | 29.02 | 28.23 | 8887 |
| 1717022400 | 28.16 | -0.26 | -0.91 | 27.95 | 28.76 | 27.01 | 12839 |
| 1716936000 | 28.42 | -1.05 | -3.56 | 29.51 | 29.78 | 28.42 | 16448 |
| 1716590400 | 29.47 | 0.16 | 0.55 | 29.49 | 29.49 | 29.23 | 9440 |
| 1716504000 | 29.31 | -0.58 | -1.94 | 30 | 30 | 29.16 | 22153 |
| 1716417600 | 29.89 | 0.22 | 0.74 | 29.52 | 30.21 | 29.52 | 16483 |
| 1716331200 | 29.67 | -0.01 | -0.03 | 29.76 | 30.28 | 29.23 | 3602 |
| 1716244800 | 29.68 | -0.55 | -1.82 | 30.22 | 30.48 | 29.02 | 10780 |
| 1715985600 | 30.23 | 0.1 | 0.33 | 30.5 | 30.67 | 30.01 | 9331 |
| 1715899200 | 30.13 | 0.03 | 0.10 | 30.24 | 30.275 | 29.43 | 16927 |
| 1715812800 | 30.1 | 0 | 0.00 | 30.29 | 30.44 | 29.4 | 33794 |
| 1715726400 | 30.1 | 0.17 | 0.57 | 30.06 | 30.25 | 29.85 | 7926 |
| 1715640000 | 29.93 | -0.04 | -0.13 | 30.33 | 30.48 | 29.9 | 8600 |
| 1715380800 | 29.97 | -0.16 | -0.53 | 30.31 | 30.36 | 29.845 | 5894 |
| 1715294400 | 30.13 | -0.22 | -0.72 | 30.47 | 30.5 | 29 | 31230 |
| 1715208000 | 30.35 | 0.83 | 2.81 | 29.48 | 30.3505 | 29.48 | 26153 |
| 1715121600 | 29.52 | -0.77 | -2.54 | 30.01 | 30.96 | 29.5 | 9741 |
| 1715035200 | 30.29 | 0.01 | 0.03 | 30.48 | 30.62 | 29.73 | 13454 |
| 1714776000 | 30.28 | 0.51 | 1.71 | 30 | 30.5311 | 30 | 9355 |
| 1714689600 | 29.77 | 0.74 | 2.55 | 29.36 | 30.18 | 29.3 | 14630 |
| 1714603200 | 29.03 | 0.3 | 1.04 | 28.84 | 29.64 | 28.6 | 19771 |
| 1714516800 | 28.73 | -0.88 | -2.97 | 29.2 | 29.48 | 28.61 | 8210 |
| 1714430400 | 29.61 | -0.13 | -0.44 | 29.59 | 29.7 | 29.27 | 9768 |
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
