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 | 1.145 | 3.36072791312 | 34.07 | 35.615 | 33.84 | 3918056 | 35.01831796 | CS |
| 4 | -0.965 | -2.66721945826 | 36.18 | 36.38 | 32.06 | 5324838 | 34.20778495 | CS |
| 12 | 2.885 | 8.92360037117 | 32.33 | 36.38 | 30.24 | 5663870 | 33.22915213 | CS |
| 26 | 12.085 | 52.2481625594 | 23.13 | 36.38 | 22.81 | 5632363 | 31.60592421 | CS |
| 52 | 5.295 | 17.6971925134 | 29.92 | 36.38 | 22.77 | 6144288 | 29.29843082 | CS |
| 156 | -11.635 | -24.8345784418 | 46.85 | 57 | 22.77 | 5415739 | 36.941115 | CS |
| 260 | -0.885 | -2.45152354571 | 36.1 | 57 | 14.12 | 5225825 | 34.99755057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 35.15 | 0.15 | 0.43 | 35.37 | 35.605 | 35.13 | 3168272 |
| 1714084800 | 35 | -0.52 | -1.46 | 35.44 | 35.61 | 34.64 | 3078105 |
| 1713998400 | 35.52 | 0.55 | 1.57 | 34.71 | 35.615 | 34.69 | 4248162 |
| 1713912000 | 34.97 | 0.42 | 1.22 | 34.5 | 35.09 | 34.34 | 4208696 |
| 1713825600 | 34.55 | 0.56 | 1.65 | 34.07 | 34.58 | 33.84 | 4887045 |
| 1713566400 | 33.99 | 1.09 | 3.31 | 33.02 | 34 | 32.86 | 8001421 |
| 1713480000 | 32.9 | -0.12 | -0.36 | 33.02 | 33.43 | 32.655 | 5066519 |
| 1713393600 | 33.02 | 0.61 | 1.88 | 33.28 | 33.7 | 32.63 | 6680465 |
| 1713307200 | 32.409999 | -0.59 | -1.79 | 32.75 | 32.86 | 32.06 | 6216310 |
| 1713220800 | 33 | -0.14 | -0.42 | 33.58 | 34.12 | 32.67 | 3850161 |
| 1712961600 | 33.14 | -0.43 | -1.28 | 33.07 | 33.479999 | 32.9604 | 3453943 |
| 1712875200 | 33.57 | -0.24 | -0.71 | 33.92 | 34.02 | 33 | 4118702 |
| 1712788800 | 33.81 | -1.18 | -3.37 | 34.27 | 34.345 | 33.39 | 5234668 |
| 1712702400 | 34.99 | 0.05 | 0.14 | 35.12 | 35.21 | 34.555 | 3586115 |
| 1712616000 | 34.94 | 0.96 | 2.83 | 34.21 | 34.985 | 34.1 | 8242012 |
| 1712356800 | 33.98 | -0.12 | -0.35 | 33.93 | 34.23 | 33.775 | 5621403 |
| 1712270400 | 34.1 | -0.82 | -2.35 | 35.46 | 35.63 | 34.09 | 6661477 |
| 1712184000 | 34.92 | -0.12 | -0.34 | 35.04 | 35.52 | 34.77 | 11086076 |
| 1712097600 | 35.04 | -0.6 | -1.68 | 35.3 | 35.37 | 34.65 | 5173734 |
| 1712011200 | 35.64 | -0.65 | -1.79 | 36.18 | 36.38 | 35.59 | 3913480 |
| 1711665600 | 36.29 | 0.47 | 1.31 | 35.9 | 36.35 | 35.685 | 3765346 |
| 1711579200 | 35.82 | 1 | 2.87 | 34.95 | 35.86 | 34.9 | 4122269 |
| 1711492800 | 34.82 | -0.47 | -1.33 | 35.62 | 35.665 | 34.81 | 5140930 |
| 1711406400 | 35.29 | 0.14 | 0.40 | 35.18 | 35.755 | 35.16 | 2446439 |
| 1711147200 | 35.15 | -0.56 | -1.57 | 35.85 | 36.18 | 35.15 | 3934465 |
| 1711060800 | 35.71 | 0.87 | 2.50 | 35 | 36 | 34.91 | 4725658 |
| 1710974400 | 34.84 | 1.32 | 3.94 | 33.32 | 34.95 | 33.229999 | 5320203 |
| 1710888000 | 33.52 | -0.16 | -0.48 | 33.549999 | 34.02 | 33.43 | 5231324 |
| 1710801600 | 33.68 | 0.19 | 0.57 | 33.53 | 33.74 | 33.07 | 3789937 |
| 1710542400 | 33.49 | 0.33 | 1.00 | 33 | 33.71 | 32.939999 | 20361000 |
| 1710456000 | 33.159999 | -1.14 | -3.32 | 33.98 | 34.2089 | 32.93 | 7488703 |
| 1710369600 | 34.3 | 0.28 | 0.82 | 34.13 | 34.64 | 34.04 | 3612811 |
| 1710283200 | 34.02 | -0.22 | -0.64 | 34.24 | 34.48 | 33.77 | 4079901 |
| 1710196800 | 34.24 | -0.08 | -0.23 | 34.01 | 34.61 | 33.83 | 5554700 |
| 1709941200 | 34.32 | 0.43 | 1.27 | 34.39 | 34.79 | 34.15 | 7328060 |
| 1709854800 | 33.89 | 0.33 | 0.98 | 33.85 | 34.32 | 33.57 | 6199480 |
| 1709768400 | 33.56 | -0.04 | -0.12 | 33.66 | 33.99 | 32.869999 | 9632963 |
| 1709682000 | 33.6 | 1.67 | 5.23 | 31.73 | 33.725 | 31.7 | 9519433 |
| 1709595600 | 31.93 | 0.3 | 0.95 | 31.97 | 32.39 | 31.735 | 6365226 |
| 1709336400 | 31.63 | 0.24 | 0.76 | 31.08 | 31.825 | 30.54 | 4843617 |
| 1709250000 | 31.39 | 0.65 | 2.11 | 31 | 31.82 | 30.98 | 6915854 |
| 1709163600 | 30.74 | -0.22 | -0.71 | 30.68 | 31.3 | 30.6 | 4139069 |
| 1709077200 | 30.96 | 0.53 | 1.74 | 30.73 | 30.985 | 30.48 | 3981898 |
| 1708990800 | 30.43 | -0.72 | -2.31 | 30.93 | 31.2805 | 30.295 | 4666202 |
| 1708731600 | 31.15 | 0.07 | 0.23 | 31.08 | 31.37 | 30.9 | 4065784 |
| 1708645200 | 31.08 | -0.11 | -0.35 | 31.3 | 31.87 | 30.95 | 4404864 |
| 1708558800 | 31.19 | -0.18 | -0.57 | 31.16 | 31.34 | 30.79 | 3953211 |
| 1708472400 | 31.37 | -0.19 | -0.60 | 31.12 | 31.5518 | 30.97 | 3347778 |
| 1708126800 | 31.56 | -0.18 | -0.57 | 31.37 | 31.8 | 31.04 | 4401575 |
| 1708040400 | 31.74 | 0.43 | 1.37 | 31.59 | 32.229999 | 31.32 | 7715264 |
| 1707954000 | 31.31 | 0.56 | 1.82 | 31.18 | 31.33 | 30.835 | 5308044 |
| 1707867600 | 30.75 | -1.47 | -4.56 | 31.25 | 31.3499 | 30.24 | 10320416 |
| 1707781200 | 32.22 | 0.72 | 2.29 | 31.5 | 32.61 | 31.49 | 4495109 |
| 1707522000 | 31.5 | 0.13 | 0.41 | 31.24 | 31.69 | 30.885 | 4282525 |
| 1707435600 | 31.37 | 0.06 | 0.19 | 31.19 | 31.52 | 30.7 | 4081983 |
| 1707349200 | 31.31 | -0.23 | -0.73 | 31.79 | 31.79 | 30.265 | 7250257 |
| 1707262800 | 31.54 | -0.01 | -0.03 | 31.49 | 31.91 | 31.08 | 9767562 |
| 1707176400 | 31.55 | -0.51 | -1.59 | 32.33 | 32.34 | 31.37 | 5447805 |
| 1706917200 | 32.06 | 0.88 | 2.82 | 30.43 | 32.075 | 30.43 | 7396523 |
| 1706830800 | 31.18 | -1.52 | -4.65 | 32.86 | 32.92 | 30.615 | 14837826 |
| 1706744400 | 32.7 | -1.61 | -4.69 | 33.07 | 33.96 | 32.659999 | 10906824 |
| 1706658000 | 34.31 | 0.05 | 0.15 | 33.95 | 34.38 | 33.775 | 5501991 |
| 1706571600 | 34.26 | 0.67 | 1.99 | 33.6 | 34.285 | 33.552999 | 6260340 |
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
