We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.76 | 12.4420913302 | 30.22 | 34.06 | 30.22 | 221217 | 31.79001398 | CS |
| 4 | 2.28 | 7.19242902208 | 31.7 | 34.06 | 30.07 | 177208 | 31.44031273 | CS |
| 12 | 3.54 | 11.629434954 | 30.44 | 34.06 | 28.73 | 218280 | 30.37555829 | CS |
| 26 | 8.16 | 31.6034082107 | 25.82 | 34.06 | 24.62 | 227524 | 29.87030427 | CS |
| 52 | 8.38 | 32.734375 | 25.6 | 34.06 | 22.93 | 221301 | 28.61046829 | CS |
| 156 | -5.24 | -13.3605303417 | 39.22 | 41.69 | 22.93 | 178381 | 31.58487462 | CS |
| 260 | -4.02 | -10.5789473684 | 38 | 41.69 | 13.76 | 194963 | 30.21397048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 33.66 | 1.63 | 5.09 | 32.21 | 33.67 | 32.04 | 276968 |
| 1713912000 | 32.03 | 0.2 | 0.63 | 31.6 | 32.229999 | 31.43 | 144845 |
| 1713825600 | 31.83 | 0.77 | 2.48 | 31.22 | 31.97 | 31.085 | 145120 |
| 1713566400 | 31.06 | 0.6 | 1.97 | 30.38 | 31.24 | 30.38 | 264312 |
| 1713480000 | 30.46 | 0.3 | 0.99 | 30.22 | 30.875 | 30.22 | 274838 |
| 1713393600 | 30.16 | -0.45 | -1.47 | 30.8 | 30.94 | 30.07 | 196202 |
| 1713307200 | 30.61 | -0.29 | -0.94 | 30.46 | 30.81 | 30.37 | 133288 |
| 1713220800 | 30.9 | 0.23 | 0.75 | 30.71 | 31.08 | 30.6 | 191370 |
| 1712961600 | 30.67 | -0.3 | -0.97 | 30.75 | 30.77 | 30.5 | 104119 |
| 1712875200 | 30.97 | 0.03 | 0.10 | 30.92 | 31.135 | 30.75 | 161118 |
| 1712788800 | 30.94 | -1.19 | -3.70 | 31.22 | 31.29 | 30.6 | 196534 |
| 1712702400 | 32.13 | 0.4 | 1.26 | 31.92 | 32.15 | 31.82 | 192880 |
| 1712616000 | 31.73 | 0.3 | 0.95 | 31.5 | 31.9369 | 31.43 | 110507 |
| 1712356800 | 31.43 | 0.16 | 0.51 | 31.32 | 31.545 | 31.11 | 103337 |
| 1712270400 | 31.27 | -0.11 | -0.35 | 31.81 | 32.064999 | 31.26 | 195244 |
| 1712184000 | 31.38 | -0.35 | -1.10 | 31.47 | 31.785 | 31.3133 | 183050 |
| 1712097600 | 31.73 | -0.05 | -0.16 | 31.435 | 31.74 | 31.435 | 133045 |
| 1712011200 | 31.78 | -0.21 | -0.66 | 32.09 | 32.09 | 31.53 | 111546 |
| 1711665600 | 31.99 | 0.23 | 0.72 | 31.7 | 32.03 | 31.6 | 248627 |
| 1711579200 | 31.76 | 0.85 | 2.75 | 31.16 | 31.78 | 31.06 | 287987 |
| 1711492800 | 30.91 | -0.05 | -0.16 | 31.23 | 31.23 | 30.82 | 118465 |
| 1711406400 | 30.96 | 0.11 | 0.36 | 30.79 | 31.195 | 30.79 | 104205 |
| 1711147200 | 30.85 | -0.55 | -1.75 | 31.48 | 31.5 | 30.8301 | 154491 |
| 1711060800 | 31.4 | 0.56 | 1.82 | 30.97 | 31.55 | 30.82 | 193288 |
| 1710974400 | 30.84 | 0.48 | 1.58 | 30.18 | 31.03 | 30.1 | 193707 |
| 1710888000 | 30.36 | 0.38 | 1.27 | 29.95 | 30.64 | 29.87 | 172402 |
| 1710801600 | 29.98 | 0.21 | 0.71 | 29.71 | 30.1085 | 29.54 | 212622 |
| 1710542400 | 29.77 | 0.5 | 1.71 | 29.2 | 29.83 | 29.2 | 394573 |
| 1710456000 | 29.27 | -0.61 | -2.04 | 29.8 | 29.8 | 29.06 | 186685 |
| 1710369600 | 29.88 | 0.01 | 0.03 | 29.79 | 30.27 | 29.79 | 158731 |
| 1710283200 | 29.87 | -0.3 | -0.99 | 30.06 | 30.11 | 29.5901 | 150098 |
| 1710196800 | 30.17 | 0.1 | 0.33 | 29.87 | 30.28 | 29.76 | 125079 |
| 1709941200 | 30.07 | 0.02 | 0.07 | 30.47 | 30.68 | 30 | 182356 |
| 1709854800 | 30.05 | 0.07 | 0.23 | 30.25 | 30.59 | 29.85 | 234623 |
| 1709768400 | 29.98 | -0.45 | -1.48 | 30.43 | 30.585 | 29.6 | 156163 |
| 1709682000 | 30.43 | 0.89 | 3.01 | 29.47 | 30.54 | 29.47 | 246207 |
| 1709595600 | 29.54 | -0.23 | -0.77 | 29.85 | 30.11 | 29.46 | 187766 |
| 1709336400 | 29.77 | -0.12 | -0.40 | 29.85 | 30 | 29.5 | 110191 |
| 1709250000 | 29.89 | 0.23 | 0.78 | 30 | 30.42 | 29.79 | 267323 |
| 1709163600 | 29.66 | 0.06 | 0.20 | 29.29 | 29.96 | 29.29 | 184844 |
| 1709077200 | 29.6 | -0.31 | -1.04 | 30 | 30.34 | 29.5 | 360810 |
| 1708990800 | 29.91 | -0.18 | -0.60 | 29.88 | 30.11 | 29.655 | 148357 |
| 1708731600 | 30.09 | -0.25 | -0.82 | 30 | 30.405 | 29.85 | 183659 |
| 1708645200 | 30.34 | 0.2 | 0.66 | 30.15 | 30.35 | 29.89 | 257885 |
| 1708558800 | 30.14 | -0.24 | -0.79 | 30.2 | 30.29 | 29.96 | 150144 |
| 1708472400 | 30.38 | 0.01 | 0.03 | 30.1 | 30.62 | 30.01 | 251315 |
| 1708126800 | 30.37 | -0.65 | -2.10 | 30.6 | 30.9 | 30.24 | 231903 |
| 1708040400 | 31.02 | 0.89 | 2.95 | 30.19 | 31.06 | 30.13 | 255894 |
| 1707954000 | 30.13 | 0.66 | 2.24 | 29.83 | 30.3 | 29.42 | 314963 |
| 1707867600 | 29.47 | -0.61 | -2.03 | 28.96 | 30.02 | 28.73 | 428288 |
| 1707781200 | 30.08 | 0.72 | 2.45 | 29.17 | 30.55 | 29.17 | 313722 |
| 1707522000 | 29.36 | 0.09 | 0.31 | 29.3 | 29.61 | 29.1 | 734289 |
| 1707435600 | 29.27 | -0.16 | -0.54 | 29.25 | 29.5 | 28.99 | 451867 |
| 1707349200 | 29.43 | 0.08 | 0.27 | 29.37 | 29.79 | 28.7901 | 561275 |
| 1707262800 | 29.35 | 0.02 | 0.07 | 29.28 | 29.65 | 29.275 | 130945 |
| 1707176400 | 29.33 | -0.43 | -1.44 | 29.45 | 29.83 | 29.13 | 195729 |
| 1706917200 | 29.76 | -0.3 | -1.00 | 29.35 | 30.1099 | 29.33 | 139475 |
| 1706830800 | 30.06 | -0.27 | -0.89 | 30.44 | 30.505 | 29.3 | 160988 |
| 1706744400 | 30.33 | -1.1 | -3.50 | 31.03 | 31.53 | 30.22 | 154681 |
| 1706658000 | 31.43 | -0.32 | -1.01 | 31.75 | 31.83 | 31.41 | 121269 |
| 1706571600 | 31.75 | 0.4 | 1.28 | 31.33 | 31.79 | 31.3 | 176430 |
| 1706312400 | 31.35 | 0.35 | 1.13 | 31.24 | 31.5 | 30.85 | 197546 |
| 1706226000 | 31 | 0.01 | 0.03 | 31.4 | 31.4841 | 30.8 | 214396 |
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
