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 | 1.08 | 3.1708749266 | 34.06 | 35.3 | 33.76 | 2181631 | 34.4121043 | CS |
| 4 | 0.77 | 2.24032586558 | 34.37 | 35.51 | 33.73 | 2644837 | 34.71041707 | CS |
| 12 | 4.57 | 14.9492966961 | 30.57 | 36 | 28.51 | 3288626 | 32.70343772 | CS |
| 26 | 3.87 | 12.3760793092 | 31.27 | 36 | 28.51 | 3239096 | 32.22907522 | CS |
| 52 | -4.76 | -11.9298245614 | 39.9 | 41.73 | 28.51 | 2754445 | 34.83976387 | CS |
| 156 | -11.79 | -25.1225229065 | 46.93 | 55.11 | 28.51 | 2208058 | 41.46248371 | CS |
| 260 | -3.74 | -9.61934156379 | 38.88 | 55.11 | 28.51 | 2279059 | 43.08600101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 35.14 | 0.4 | 1.15 | 34.9 | 35.3 | 34.54 | 2024093 |
| 1713566400 | 34.74 | 0.36 | 1.05 | 34.48 | 34.79 | 34.365 | 2359713 |
| 1713480000 | 34.38 | 0.34 | 1.00 | 34.25 | 34.4 | 34.025 | 2064457 |
| 1713393600 | 34.04 | 0.23 | 0.68 | 33.95 | 34.23 | 33.76 | 2193613 |
| 1713307200 | 33.81 | -0.1 | -0.29 | 34.08 | 34.12 | 33.79 | 2195430 |
| 1713220800 | 33.91 | -0.02 | -0.06 | 34.04 | 34.3 | 33.785 | 2459045 |
| 1712961600 | 33.93 | -1.02 | -2.92 | 34.63 | 34.63 | 33.73 | 3025844 |
| 1712875200 | 34.95 | 0.18 | 0.52 | 34.99 | 35.1 | 34.62 | 2286091 |
| 1712788800 | 34.77 | -0.54 | -1.53 | 35.165 | 35.26 | 34.595 | 2343694 |
| 1712702400 | 35.31 | 0.2 | 0.57 | 35.07 | 35.465 | 35.045 | 2614362 |
| 1712616000 | 35.11 | 0.41 | 1.18 | 34.69 | 35.21 | 34.61 | 2537449 |
| 1712356800 | 34.7 | -0.47 | -1.34 | 35.05 | 35.07 | 34.52 | 1940953 |
| 1712270400 | 35.17 | 0.44 | 1.27 | 34.93 | 35.26 | 34.57 | 2576861 |
| 1712184000 | 34.73 | -0.51 | -1.45 | 35.13 | 35.17 | 34.545 | 3263760 |
| 1712097600 | 35.24 | 0.26 | 0.74 | 35.065 | 35.51 | 35.03 | 4187204 |
| 1712011200 | 34.98 | 0.09 | 0.26 | 34.95 | 35.13 | 34.72 | 3229191 |
| 1711665600 | 34.89 | 0.04 | 0.11 | 34.92 | 35.12 | 34.77 | 2273228 |
| 1711579200 | 34.85 | 0.5 | 1.46 | 34.49 | 34.86 | 34.49 | 3710901 |
| 1711492800 | 34.35 | 0.13 | 0.38 | 34.37 | 34.62 | 34.275 | 2732991 |
| 1711406400 | 34.22 | -0.16 | -0.47 | 34.44 | 34.5 | 34.14 | 1622951 |
| 1711147200 | 34.38 | 0.12 | 0.35 | 34.4 | 34.45 | 34.13 | 1585446 |
| 1711060800 | 34.26 | -0.24 | -0.70 | 34.48 | 34.66 | 34.25 | 2073110 |
| 1710974400 | 34.5 | 0.02 | 0.06 | 34.61 | 34.7 | 34.29 | 2233895 |
| 1710888000 | 34.48 | 0.13 | 0.38 | 34.47 | 34.55 | 34.16 | 2194958 |
| 1710801600 | 34.35 | 0.21 | 0.62 | 34 | 34.855 | 33.95 | 3801828 |
| 1710542400 | 34.14 | 0.42 | 1.25 | 33.53 | 34.17 | 33.405 | 5336100 |
| 1710456000 | 33.72 | -0.76 | -2.20 | 34.29 | 34.46 | 33.58 | 3273221 |
| 1710369600 | 34.48 | 0.32 | 0.94 | 34.26 | 34.54 | 34.12 | 2769644 |
| 1710283200 | 34.16 | -0.03 | -0.09 | 34.1 | 34.28 | 33.97 | 2115621 |
| 1710196800 | 34.19 | 0.08 | 0.23 | 34.01 | 34.58 | 33.96 | 2610928 |
| 1709941200 | 34.11 | 0.14 | 0.41 | 33.94 | 34.25 | 33.79 | 2765179 |
| 1709854800 | 33.97 | -0.22 | -0.64 | 34.27 | 34.27 | 33.77 | 2566465 |
| 1709768400 | 34.19 | 0.17 | 0.50 | 34.08 | 34.29 | 33.955 | 2503493 |
| 1709682000 | 34.02 | 0.25 | 0.74 | 33.86 | 34.55 | 33.81 | 3696767 |
| 1709595600 | 33.77 | 0.4 | 1.20 | 33.32 | 33.83 | 33.244999 | 3110519 |
| 1709336400 | 33.369999 | -1.95 | -5.52 | 35.32 | 35.35 | 33.2 | 6864143 |
| 1709250000 | 35.32 | 4.49 | 14.56 | 34.63 | 36 | 34 | 14720577 |
| 1709163600 | 30.83 | -0.07 | -0.23 | 31.04 | 31.115 | 30.58 | 4768014 |
| 1709077200 | 30.9 | 0.45 | 1.48 | 30.55 | 31.04 | 30.48 | 3679601 |
| 1708990800 | 30.45 | -0.06 | -0.20 | 30.52 | 30.71 | 30.26 | 2845302 |
| 1708731600 | 30.51 | 0.23 | 0.76 | 30.22 | 30.75 | 30.13 | 4050707 |
| 1708645200 | 30.28 | 0.54 | 1.82 | 29.69 | 30.35 | 29.18 | 3768468 |
| 1708558800 | 29.74 | 0.3 | 1.02 | 29.57 | 29.76 | 29.37 | 3797760 |
| 1708472400 | 29.44 | 0.45 | 1.55 | 29.08 | 29.71 | 29.0001 | 2673836 |
| 1708126800 | 28.99 | -0.12 | -0.41 | 29.01 | 29.17 | 28.765 | 5655077 |
| 1708040400 | 29.11 | 0.31 | 1.08 | 28.94 | 29.221 | 28.85 | 2380337 |
| 1707954000 | 28.8 | 0.08 | 0.28 | 28.76 | 28.8254 | 28.51 | 2688275 |
| 1707867600 | 28.72 | -0.88 | -2.97 | 29.654 | 29.8 | 28.635 | 4108507 |
| 1707781200 | 29.6 | 0.54 | 1.86 | 29.03 | 29.62 | 28.9305 | 2900474 |
| 1707522000 | 29.06 | -0.41 | -1.39 | 29.41 | 29.41 | 28.97 | 3791980 |
| 1707435600 | 29.47 | -0.26 | -0.87 | 29.6 | 29.78 | 29.34 | 3625667 |
| 1707349200 | 29.73 | -0.36 | -1.20 | 30.21 | 30.28 | 29.57 | 3104484 |
| 1707262800 | 30.09 | 0.29 | 0.97 | 29.75 | 30.35 | 29.73 | 2874974 |
| 1707176400 | 29.8 | -0.8 | -2.61 | 30.5 | 30.52 | 29.76 | 3510955 |
| 1706917200 | 30.6 | -0.26 | -0.84 | 30.85 | 30.94 | 30.345 | 3126121 |
| 1706830800 | 30.86 | 0.49 | 1.61 | 30.26 | 30.905 | 29.905 | 3024198 |
| 1706744400 | 30.37 | -0.31 | -1.01 | 30.75 | 30.96 | 30.36 | 5709105 |
| 1706658000 | 30.68 | 0.11 | 0.36 | 30.57 | 30.77 | 30.35 | 2419829 |
| 1706571600 | 30.57 | -0.42 | -1.36 | 31.07 | 31.08 | 30.535 | 2947533 |
| 1706312400 | 30.99 | 0.57 | 1.87 | 30.6 | 31.12 | 30.6 | 2518158 |
| 1706226000 | 30.42 | 0.02 | 0.07 | 30.48 | 30.71 | 30.24 | 3003673 |
| 1706139600 | 30.4 | -0.32 | -1.04 | 30.73 | 30.85 | 30.4 | 2109214 |
| 1706053200 | 30.72 | 0.37 | 1.22 | 30.53 | 30.72 | 30.19 | 3497402 |
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
