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 | 0.91 | 2.77947464875 | 32.74 | 33.88 | 31.72 | 2119320 | 32.59608026 | CS |
| 4 | -0.1 | -0.296296296296 | 33.75 | 35.745 | 31.72 | 2485094 | 33.99908167 | CS |
| 12 | -0.66 | -1.92363742349 | 34.31 | 35.745 | 29.51 | 3005188 | 32.52816797 | CS |
| 26 | -4.63 | -12.0950888192 | 38.28 | 39.095 | 29.51 | 2815934 | 33.34039883 | CS |
| 52 | -15.35 | -31.3265306122 | 49 | 50.04 | 29.51 | 2550265 | 38.08604317 | CS |
| 156 | -17.62 | -34.3670762629 | 51.27 | 55.55 | 29.51 | 2120577 | 40.8359502 | CS |
| 260 | -9.81 | -22.5724804418 | 43.46 | 55.55 | 17 | 2296010 | 38.97280285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 33.34 | 0.25 | 0.76 | 33.1 | 33.34 | 32.9306 | 1922768 |
| 1713825600 | 33.09 | 0.29 | 0.88 | 33.13 | 33.39 | 32.85 | 1915574 |
| 1713566400 | 32.799999 | 0.69 | 2.15 | 31.98 | 32.814999 | 31.98 | 2222718 |
| 1713480000 | 32.11 | 0.25 | 0.78 | 32.09 | 32.28 | 31.72 | 2034962 |
| 1713393600 | 31.86 | -0.58 | -1.79 | 32.74 | 32.81 | 31.86 | 2500578 |
| 1713307200 | 32.439999 | -0.69 | -2.08 | 32.81 | 33.15 | 32.43 | 2847234 |
| 1713220800 | 33.13 | -0.37 | -1.10 | 33.83 | 33.929 | 32.909999 | 2777083 |
| 1712961600 | 33.5 | -1 | -2.90 | 34.24 | 34.3 | 33.32 | 2920149 |
| 1712875200 | 34.5 | -0.33 | -0.95 | 34.81 | 34.81 | 33.975 | 2352188 |
| 1712788800 | 34.83 | -0.78 | -2.19 | 35.14 | 35.195 | 34.555 | 2412627 |
| 1712702400 | 35.61 | 0.48 | 1.37 | 35.25 | 35.745 | 35.22 | 2223978 |
| 1712616000 | 35.13 | 0.52 | 1.50 | 34.97 | 35.4589 | 34.85 | 2153821 |
| 1712356800 | 34.61 | 0.18 | 0.52 | 34.42 | 34.765 | 34.22 | 2092011 |
| 1712270400 | 34.43 | -0.37 | -1.06 | 35.22 | 35.74 | 34.35 | 2525710 |
| 1712184000 | 34.8 | 0.06 | 0.17 | 34.48 | 34.895 | 34.37 | 2314618 |
| 1712097600 | 34.74 | -0.3 | -0.86 | 34.73 | 34.88 | 34.18 | 2323101 |
| 1712011200 | 35.04 | 0.3 | 0.86 | 34.91 | 35.33 | 34.73 | 2956432 |
| 1711665600 | 34.74 | 0.04 | 0.12 | 34.7 | 34.97 | 34.56 | 3548461 |
| 1711579200 | 34.7 | 1.05 | 3.12 | 33.75 | 34.73 | 33.63 | 3391098 |
| 1711492800 | 33.65 | 0.48 | 1.45 | 33.31 | 33.73 | 32.725 | 3490284 |
| 1711406400 | 33.17 | -0.03 | -0.09 | 33.259999 | 33.49 | 33.005 | 2868249 |
| 1711147200 | 33.2 | -0.2 | -0.60 | 33.31 | 33.33 | 32.74 | 2884754 |
| 1711060800 | 33.4 | 0.68 | 2.08 | 32.909999 | 33.43 | 32.88 | 2801311 |
| 1710974400 | 32.72 | 0.94 | 2.96 | 31.82 | 32.74 | 31.68 | 3747619 |
| 1710888000 | 31.78 | -0.29 | -0.90 | 32.04 | 32.24 | 31.62 | 2565459 |
| 1710801600 | 32.07 | -0.05 | -0.16 | 32.57 | 32.57 | 31.89 | 2867424 |
| 1710542400 | 32.119999 | 0.09 | 0.28 | 32.14 | 32.615 | 31.965 | 6022450 |
| 1710456000 | 32.03 | -0.44 | -1.36 | 32.25 | 32.5 | 31.83 | 3199580 |
| 1710369600 | 32.47 | -0.07 | -0.22 | 32.54 | 33.06 | 32.424999 | 2948322 |
| 1710283200 | 32.54 | 0.41 | 1.28 | 32.25 | 32.615 | 32.049999 | 3014393 |
| 1710196800 | 32.13 | 0.09 | 0.28 | 31.89 | 32.65 | 31.86 | 3533056 |
| 1709941200 | 32.04 | -0.24 | -0.74 | 32.56 | 32.93 | 31.89 | 4336756 |
| 1709854800 | 32.28 | 0.34 | 1.06 | 31.94 | 32.979999 | 31.93 | 4662466 |
| 1709768400 | 31.94 | 0.62 | 1.98 | 31.56 | 32.07 | 31.41 | 3971626 |
| 1709682000 | 31.32 | 0.49 | 1.59 | 30.74 | 31.84 | 30.56 | 4040222 |
| 1709595600 | 30.83 | -0.32 | -1.03 | 31.05 | 31.25 | 30.7 | 3393495 |
| 1709336400 | 31.15 | 0.02 | 0.06 | 31.13 | 31.31 | 30.6775 | 2752156 |
| 1709250000 | 31.13 | 0.35 | 1.14 | 30.95 | 31.23 | 30.78 | 3039622 |
| 1709163600 | 30.78 | 0.1 | 0.33 | 30.41 | 31.11 | 30.3 | 2006406 |
| 1709077200 | 30.68 | 0.51 | 1.69 | 30.5 | 30.76 | 30.3501 | 2037724 |
| 1708990800 | 30.17 | -0.24 | -0.79 | 30.34 | 30.471 | 29.89 | 2986399 |
| 1708731600 | 30.41 | -0.1 | -0.33 | 30.42 | 30.64 | 30.16 | 1848704 |
| 1708645200 | 30.51 | 0.24 | 0.79 | 30.31 | 30.525 | 30.17 | 1910978 |
| 1708558800 | 30.27 | 0.11 | 0.36 | 29.99 | 30.27 | 29.8117 | 2681236 |
| 1708472400 | 30.16 | -0.45 | -1.47 | 30.14 | 30.25 | 29.51 | 3804797 |
| 1708126800 | 30.61 | -0.88 | -2.79 | 30.97 | 31.11 | 30.525 | 4036584 |
| 1708040400 | 31.49 | 0.35 | 1.12 | 31.38 | 31.925 | 31.21 | 2829280 |
| 1707954000 | 31.14 | 0.09 | 0.29 | 31.39 | 31.47 | 30.85 | 3507061 |
| 1707867600 | 31.05 | -1.27 | -3.93 | 31.48 | 31.73 | 30.775 | 4059261 |
| 1707781200 | 32.32 | 0.52 | 1.64 | 31.91 | 32.4453 | 31.67 | 3179644 |
| 1707522000 | 31.8 | 0.32 | 1.02 | 31.6 | 32 | 31.29 | 3319763 |
| 1707435600 | 31.48 | -2.35 | -6.95 | 32 | 32.5 | 30.835 | 7487535 |
| 1707349200 | 33.83 | -0.24 | -0.70 | 34.45 | 34.81 | 33.695 | 3121913 |
| 1707262800 | 34.07 | 0.59 | 1.76 | 33.08 | 34.28 | 33 | 2656793 |
| 1707176400 | 33.479999 | -0.61 | -1.79 | 33.73 | 33.76 | 33.32 | 2290203 |
| 1706917200 | 34.09 | -0.39 | -1.13 | 34.08 | 34.34 | 33.61 | 2362350 |
| 1706830800 | 34.48 | 0.58 | 1.71 | 34.2 | 34.49 | 33.76 | 2599445 |
| 1706744400 | 33.9 | -0.52 | -1.51 | 34.31 | 34.75 | 33.84 | 2352583 |
| 1706658000 | 34.42 | 0.15 | 0.44 | 34.34 | 34.905 | 34.11 | 2263014 |
| 1706571600 | 34.27 | 0.13 | 0.38 | 33.87 | 34.39 | 33.62 | 1956532 |
| 1706312400 | 34.14 | 0.35 | 1.04 | 34 | 34.69 | 33.89 | 2100964 |
| 1706226000 | 33.79 | 0.52 | 1.56 | 33.5 | 33.8 | 33.22 | 1731536 |
| 1706139600 | 33.27 | -0.18 | -0.54 | 33.68 | 33.79 | 33.14 | 2051845 |
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
