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 | 2.02 | 6.7513368984 | 29.92 | 32.29 | 29.8208 | 1148966 | 30.7184 | CS |
| 4 | -0.28 | -0.869025450031 | 32.22 | 32.46 | 29.79 | 1187648 | 30.94014398 | CS |
| 12 | -0.17 | -0.529430084086 | 32.11 | 32.57 | 25.77 | 1976621 | 29.61085647 | CS |
| 26 | 2.83 | 9.72174510477 | 29.11 | 34.6 | 25.77 | 1864014 | 30.12986181 | CS |
| 52 | -3.97 | -11.0554163186 | 35.91 | 40.28 | 25.77 | 1580463 | 31.84255723 | CS |
| 156 | -10.42 | -24.5986779981 | 42.36 | 51.09 | 25.77 | 1476703 | 36.86030351 | CS |
| 260 | -18.44 | -36.6018261215 | 50.38 | 65.1 | 25.77 | 1334498 | 40.91242314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 31.94 | 0.67 | 2.14 | 31.23 | 32.29 | 31.13 | 946309 |
| 1714084800 | 31.27 | 0.04 | 0.13 | 31.1 | 32.115 | 30.79 | 1084163 |
| 1713998400 | 31.23 | 0.74 | 2.43 | 30.48 | 31.285 | 30.24 | 963661 |
| 1713912000 | 30.49 | 0.43 | 1.43 | 30.1 | 30.67 | 30.01 | 1113011 |
| 1713825600 | 30.06 | -0.74 | -2.40 | 30.91 | 31.05 | 30.02 | 1415778 |
| 1713566400 | 30.8 | 0.86 | 2.87 | 29.92 | 30.82 | 29.8208 | 1168219 |
| 1713480000 | 29.94 | -0.1 | -0.33 | 29.99 | 30.115 | 29.828 | 971546 |
| 1713393600 | 30.04 | 0.08 | 0.27 | 30.1 | 30.2 | 29.91 | 777069 |
| 1713307200 | 29.96 | -0.17 | -0.56 | 29.98 | 30.33 | 29.855 | 1450950 |
| 1713220800 | 30.13 | -0.19 | -0.63 | 30.47 | 30.78 | 29.79 | 1663146 |
| 1712961600 | 30.32 | -0.96 | -3.07 | 31.24 | 31.24 | 30.26 | 1301035 |
| 1712875200 | 31.28 | -0.26 | -0.82 | 31.78 | 31.95 | 31.12 | 811689 |
| 1712788800 | 31.54 | -0.68 | -2.11 | 31.68 | 31.73 | 31.41 | 942491 |
| 1712702400 | 32.22 | 0.47 | 1.48 | 31.8 | 32.314999 | 31.73 | 1191011 |
| 1712616000 | 31.75 | 0.35 | 1.11 | 31.7 | 32.07 | 31.49 | 1330757 |
| 1712356800 | 31.4 | -0.05 | -0.16 | 31.38 | 31.63 | 31.11 | 870417 |
| 1712270400 | 31.45 | 0.42 | 1.35 | 30.99 | 32.46 | 30.88 | 2001250 |
| 1712184000 | 31.03 | -0.29 | -0.93 | 31.23 | 31.65 | 31.02 | 1457625 |
| 1712097600 | 31.32 | -0.79 | -2.46 | 31.76 | 31.8 | 31.21 | 1105565 |
| 1712011200 | 32.11 | -0.08 | -0.25 | 32.22 | 32.32 | 31.92 | 945920 |
| 1711665600 | 32.189999 | 0.73 | 2.32 | 31.48 | 32.35 | 31.48 | 1583420 |
| 1711579200 | 31.46 | 0.66 | 2.14 | 31.06 | 31.5 | 30.86 | 1262908 |
| 1711492800 | 30.8 | -0.21 | -0.68 | 31.16 | 31.16 | 30.71 | 1256073 |
| 1711406400 | 31.01 | -0.31 | -0.99 | 31.43 | 31.54 | 30.93 | 1480133 |
| 1711147200 | 31.32 | -0.26 | -0.82 | 31.69 | 32.005 | 31.3 | 1648569 |
| 1711060800 | 31.58 | 0.28 | 0.89 | 31.3 | 31.8 | 31.16 | 1757638 |
| 1710974400 | 31.3 | 1.06 | 3.51 | 30.25 | 31.31 | 30.18 | 1394963 |
| 1710888000 | 30.24 | 0.23 | 0.77 | 30 | 30.57 | 29.87 | 1263556 |
| 1710801600 | 30.01 | -0.36 | -1.19 | 30.47 | 30.51 | 29.97 | 1255487 |
| 1710542400 | 30.37 | -0.5 | -1.62 | 30.68 | 30.86 | 29.65 | 4215079 |
| 1710456000 | 30.87 | -0.15 | -0.48 | 30.95 | 31.01 | 30.25 | 1731054 |
| 1710369600 | 31.02 | 0.47 | 1.54 | 30.64 | 31.455 | 30.55 | 2102400 |
| 1710283200 | 30.55 | -0.04 | -0.13 | 30.55 | 31.06 | 30.24 | 2209276 |
| 1710196800 | 30.59 | 0.34 | 1.12 | 30.25 | 30.97 | 30.16 | 2728224 |
| 1709941200 | 30.25 | 0.56 | 1.89 | 29.98 | 30.93 | 29.86 | 2861127 |
| 1709854800 | 29.69 | 1.6 | 5.70 | 27.85 | 29.97 | 27.79 | 4493692 |
| 1709768400 | 28.09 | 0.83 | 3.04 | 27.22 | 28.155 | 26.98 | 4022840 |
| 1709682000 | 27.26 | 1.03 | 3.93 | 26.5 | 27.285 | 26.2501 | 3472135 |
| 1709595600 | 26.23 | -0.1 | -0.38 | 26.5 | 26.8 | 26.06 | 4443352 |
| 1709336400 | 26.33 | 0.07 | 0.27 | 26.35 | 26.65 | 26.11 | 5798490 |
| 1709250000 | 26.26 | -0.15 | -0.57 | 26.44 | 26.7 | 25.77 | 5289496 |
| 1709163600 | 26.41 | -0.89 | -3.26 | 27.31 | 27.66 | 26.21 | 6363526 |
| 1709077200 | 27.3 | -4.87 | -15.14 | 28.81 | 28.835 | 26.87 | 10624825 |
| 1708990800 | 32.17 | 0.02 | 0.06 | 31.98 | 32.36 | 31.85 | 2160314 |
| 1708731600 | 32.15 | 0.34 | 1.07 | 31.88 | 32.15 | 31.7 | 1087213 |
| 1708645200 | 31.81 | -0.19 | -0.59 | 31.91 | 32.09 | 31.73 | 1438143 |
| 1708558800 | 32 | -0.32 | -0.99 | 32.18 | 32.46 | 31.89 | 820420 |
| 1708472400 | 32.32 | 0.29 | 0.91 | 31.96 | 32.479999 | 31.88 | 1629506 |
| 1708126800 | 32.03 | -0.33 | -1.02 | 32.24 | 32.5 | 31.91 | 1413957 |
| 1708040400 | 32.36 | 0.8 | 2.53 | 31.77 | 32.424999 | 31.67 | 1094327 |
| 1707954000 | 31.56 | -0.2 | -0.63 | 31.89 | 32.03 | 31.21 | 1248048 |
| 1707867600 | 31.76 | -0.64 | -1.98 | 31.9 | 32.18 | 31.64 | 1334707 |
| 1707781200 | 32.4 | 0.52 | 1.63 | 31.98 | 32.439999 | 31.8901 | 907713 |
| 1707522000 | 31.88 | 0.02 | 0.06 | 31.82 | 32.009999 | 31.62 | 825694 |
| 1707435600 | 31.86 | -0.05 | -0.16 | 31.81 | 32.049999 | 31.56 | 979227 |
| 1707349200 | 31.91 | -0.24 | -0.75 | 32.119999 | 32.1241 | 31.73 | 1021165 |
| 1707262800 | 32.15 | 0.12 | 0.37 | 31.82 | 32.57 | 31.82 | 1217524 |
| 1707176400 | 32.03 | -0.25 | -0.77 | 32.22 | 32.27 | 31.82 | 793468 |
| 1706917200 | 32.28 | 0 | 0.00 | 32.11 | 32.52 | 31.98 | 849045 |
| 1706830800 | 32.28 | 0.2 | 0.62 | 32.43 | 32.539 | 31.95 | 1374532 |
| 1706744400 | 32.08 | -0.67 | -2.05 | 32.88 | 33.04 | 31.91 | 5546902 |
| 1706658000 | 32.75 | -0.42 | -1.27 | 33.185 | 33.2 | 32.74 | 1372038 |
| 1706571600 | 33.17 | -0.27 | -0.81 | 33.45 | 33.5 | 32.97 | 1012761 |
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
