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 | 1.14 | 3.2377165578 | 35.21 | 37.48 | 33.84 | 9435340 | 35.74133616 | CS |
| 4 | 4.03 | 12.4690594059 | 32.32 | 38.03 | 31.23 | 7219411 | 35.63525609 | CS |
| 12 | 6.01 | 19.8088332235 | 30.34 | 38.03 | 24.86 | 6433204 | 31.15193809 | CS |
| 26 | 13.19 | 56.9516407599 | 23.16 | 38.03 | 23.07 | 6229728 | 29.59397529 | CS |
| 52 | -1.69 | -4.44269190326 | 38.04 | 38.54 | 23.07 | 5795013 | 30.60819973 | CS |
| 156 | 2.38 | 7.00618192523 | 33.97 | 98.09 | 23.07 | 6619638 | 45.09912318 | CS |
| 260 | 8.27 | 29.4515669516 | 28.08 | 98.09 | 5.16 | 6328767 | 34.5091716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 36.35 | 0.82 | 2.31 | 35.73 | 36.64 | 35.25 | 7835366 |
| 1713566400 | 35.53 | 0.06 | 0.17 | 35.2 | 36.44 | 35.06 | 8015478 |
| 1713480000 | 35.47 | -0.08 | -0.23 | 35.55 | 36.4 | 33.84 | 11605600 |
| 1713393600 | 35.55 | -0.54 | -1.50 | 37.16 | 37.48 | 35.21 | 12596045 |
| 1713307200 | 36.09 | -0.48 | -1.31 | 35.21 | 36.3393 | 35.05 | 7124210 |
| 1713220800 | 36.57 | 1.37 | 3.89 | 37 | 37.59 | 36.465 | 9912383 |
| 1712961600 | 35.2 | -1.03 | -2.84 | 37.47 | 38.03 | 34.96 | 7439726 |
| 1712875200 | 36.23 | 0.04 | 0.11 | 36.16 | 36.69 | 35.75 | 4241197 |
| 1712788800 | 36.19 | -0.63 | -1.71 | 35.78 | 36.66 | 35.3 | 5432961 |
| 1712702400 | 36.82 | 0.48 | 1.32 | 37.1 | 37.47 | 36.28 | 4747397 |
| 1712616000 | 36.34 | -0.15 | -0.41 | 36.91 | 37.145 | 36.21 | 4689863 |
| 1712356800 | 36.49 | 0.54 | 1.50 | 35.77 | 36.72 | 35.6453 | 4505914 |
| 1712270400 | 35.95 | -1.23 | -3.31 | 37.3 | 37.67 | 35.83 | 8956363 |
| 1712184000 | 37.18 | 1.54 | 4.32 | 35.82 | 37.545 | 35.76 | 11106395 |
| 1712097600 | 35.64 | 1.62 | 4.76 | 34.06 | 35.75 | 33.82 | 8182944 |
| 1712011200 | 34.02 | 0.23 | 0.68 | 34.1 | 34.36 | 33.509999 | 4439124 |
| 1711665600 | 33.79 | 0.58 | 1.75 | 33.24 | 33.965 | 33.2 | 6144976 |
| 1711579200 | 33.21 | 1.63 | 5.16 | 31.72 | 33.229999 | 31.67 | 6429767 |
| 1711492800 | 31.58 | -0.28 | -0.88 | 32.32 | 32.32 | 31.23 | 3763092 |
| 1711406400 | 31.86 | 0.46 | 1.46 | 31.57 | 32.299999 | 31.5 | 4743260 |
| 1711147200 | 31.4 | 0.05 | 0.16 | 31 | 31.525 | 30.84 | 4332587 |
| 1711060800 | 31.35 | 0 | 0.00 | 31.71 | 32.13 | 31.05 | 5594478 |
| 1710974400 | 31.35 | 1.68 | 5.66 | 29.63 | 31.88 | 29.52 | 7446268 |
| 1710888000 | 29.67 | -1.36 | -4.38 | 30.3 | 30.47 | 28.72 | 9885542 |
| 1710801600 | 31.03 | 0.59 | 1.94 | 30.85 | 31.66 | 30.79 | 6843602 |
| 1710542400 | 30.44 | 0.42 | 1.40 | 29.9 | 30.76 | 29.64 | 8448224 |
| 1710456000 | 30.02 | -0.54 | -1.77 | 30.38 | 30.65 | 29.61 | 5678553 |
| 1710369600 | 30.56 | 0.77 | 2.58 | 30.03 | 31.19 | 29.98 | 6698056 |
| 1710283200 | 29.79 | -0.7 | -2.30 | 30.6 | 30.75 | 29.21 | 6137187 |
| 1710196800 | 30.49 | 0.64 | 2.14 | 29.58 | 30.7899 | 29.48 | 6279499 |
| 1709941200 | 29.85 | -0.02 | -0.07 | 30.38 | 30.64 | 29.27 | 6536358 |
| 1709854800 | 29.87 | 1.65 | 5.85 | 28.86 | 30.1 | 28.85 | 7738246 |
| 1709768400 | 28.22 | 1.31 | 4.87 | 27.67 | 28.725 | 26.9 | 6333359 |
| 1709682000 | 26.91 | -0.57 | -2.07 | 27.05 | 27.21 | 26.57 | 5703918 |
| 1709595600 | 27.48 | -0.2 | -0.72 | 27.5 | 27.55 | 27.04 | 3952752 |
| 1709336400 | 27.68 | 0.47 | 1.73 | 27.5 | 27.82 | 26.8799 | 6845276 |
| 1709250000 | 27.21 | 0.89 | 3.38 | 26.62 | 27.26 | 26.31 | 6018651 |
| 1709163600 | 26.32 | -0.38 | -1.42 | 26.28 | 26.535 | 25.97 | 3748120 |
| 1709077200 | 26.7 | 1.36 | 5.37 | 25.91 | 27 | 25.2 | 6818187 |
| 1708990800 | 25.34 | -1.18 | -4.45 | 26.18 | 26.18 | 24.86 | 11124663 |
| 1708731600 | 26.52 | -1.23 | -4.43 | 27.62 | 27.71 | 26.47 | 5333387 |
| 1708645200 | 27.75 | -0.21 | -0.75 | 27.85 | 27.85 | 27.26 | 6718804 |
| 1708558800 | 27.96 | 1.27 | 4.76 | 27.1 | 28.04 | 27.07 | 5636620 |
| 1708472400 | 26.69 | -0.71 | -2.59 | 26.88 | 26.88 | 26.16 | 4694529 |
| 1708126800 | 27.4 | 0.01 | 0.04 | 27.31 | 28.03 | 27.16 | 4686152 |
| 1708040400 | 27.39 | 0.6 | 2.24 | 27.04 | 27.64 | 26.92 | 4383875 |
| 1707954000 | 26.79 | 0.94 | 3.64 | 26.21 | 26.99 | 25.87 | 5099084 |
| 1707867600 | 25.85 | -2.05 | -7.35 | 26.9 | 27.2 | 25.575 | 7245917 |
| 1707781200 | 27.9 | 1.01 | 3.76 | 26.99 | 28.095 | 26.87 | 4373830 |
| 1707522000 | 26.89 | -0.82 | -2.96 | 27.77 | 27.77 | 26.7 | 4761692 |
| 1707435600 | 27.71 | 0.18 | 0.65 | 27.5 | 28.07 | 27.14 | 4852662 |
| 1707349200 | 27.53 | -0.09 | -0.33 | 27.6 | 27.765 | 26.93 | 5016160 |
| 1707262800 | 27.62 | 0.78 | 2.91 | 26.94 | 27.79 | 26.93 | 7829114 |
| 1707176400 | 26.84 | -2.65 | -8.99 | 28.6 | 28.6 | 26.74 | 8818159 |
| 1706917200 | 29.49 | -0.2 | -0.67 | 29 | 29.72 | 28.55 | 4958059 |
| 1706830800 | 29.69 | -0.06 | -0.20 | 30 | 30.405 | 29.15 | 4169658 |
| 1706744400 | 29.75 | -0.86 | -2.81 | 30.49 | 31.36 | 29.715 | 5758677 |
| 1706658000 | 30.61 | -0.3 | -0.97 | 30.34 | 30.84 | 30 | 4713884 |
| 1706571600 | 30.91 | 0.3 | 0.98 | 30.46 | 30.97 | 29.6894 | 4647225 |
| 1706312400 | 30.61 | 0.73 | 2.44 | 30.22 | 30.7 | 29.8707 | 5122102 |
| 1706226000 | 29.88 | 0.12 | 0.40 | 29.96 | 30.45 | 29.21 | 4682109 |
| 1706139600 | 29.76 | 0.25 | 0.85 | 30.2 | 30.37 | 29.32 | 8914702 |
| 1706053200 | 29.51 | 1.89 | 6.84 | 29.15 | 30.485 | 29.0301 | 9355420 |
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
