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 | -0.9703 | -2.76754135767 | 35.06 | 35.745 | 32.43 | 35082893 | 33.55416816 | SP |
| 4 | 4.3197 | 14.5102452133 | 29.77 | 35.745 | 29.59 | 28761589 | 32.86379427 | SP |
| 12 | 5.8497 | 20.7142351275 | 28.24 | 35.745 | 25.67 | 25577533 | 29.85600735 | SP |
| 26 | 4.6397 | 15.7544991511 | 29.45 | 35.745 | 25.67 | 23980428 | 29.6892488 | SP |
| 52 | 0.1597 | 0.470674918951 | 33.93 | 36.255 | 25.62 | 20916241 | 29.9918012 | SP |
| 156 | -1.7503 | -4.88364955357 | 35.84 | 41.605 | 21.52 | 22245010 | 30.80543003 | SP |
| 260 | 12.6897 | 59.2976635514 | 21.4 | 45.78 | 16.1 | 29989230 | 30.19220148 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713565800 | 34.07 | 0.32 | 0.95 | 33.7 | 34.31 | 33.7 | 18412750 |
| 1713479400 | 33.75 | 0.2 | 0.60 | 34.03 | 34.09 | 33.455 | 18481320 |
| 1713393000 | 33.549999 | 0.52 | 1.57 | 33.32 | 33.9499 | 33.11 | 25155972 |
| 1713306600 | 33.03 | -0.5 | -1.49 | 33.049999 | 33.259999 | 32.43 | 24946742 |
| 1713220200 | 33.53 | -0.23 | -0.68 | 34.06 | 34.14 | 33 | 33234907 |
| 1712961000 | 33.76 | -0.69 | -2.00 | 35.06 | 35.745 | 33.439999 | 65071333 |
| 1712874600 | 34.45 | 0.77 | 2.29 | 34.12 | 34.49 | 33.54 | 22433251 |
| 1712788200 | 33.68 | -0.5 | -1.46 | 33.295 | 34.06 | 33.15 | 31048013 |
| 1712701800 | 34.18 | 0.58 | 1.73 | 34.23 | 34.59 | 33.92 | 27371514 |
| 1712615400 | 33.6 | -0.24 | -0.71 | 34.15 | 34.27 | 33.299999 | 23082654 |
| 1712356200 | 33.84 | 1.06 | 3.23 | 33 | 33.99 | 32.869999 | 37917418 |
| 1712269800 | 32.78 | -0.36 | -1.09 | 33.14 | 33.31 | 32.729999 | 29911653 |
| 1712183400 | 33.14 | 0.7 | 2.16 | 32.39 | 33.24 | 32.33 | 30538039 |
| 1712097000 | 32.439999 | 0.41 | 1.28 | 32.235 | 32.49 | 31.95 | 32644480 |
| 1712010600 | 32.03 | 0.41 | 1.30 | 32.31 | 32.43 | 31.71 | 26993574 |
| 1711665000 | 31.62 | 0.66 | 2.13 | 31.41 | 31.7797 | 31.11 | 28712175 |
| 1711578600 | 30.96 | 1.11 | 3.72 | 30.04 | 30.97 | 30.02 | 23056057 |
| 1711492200 | 29.85 | 0.02 | 0.07 | 30.46 | 30.4708 | 29.82 | 15115123 |
| 1711405800 | 29.83 | 0.23 | 0.78 | 29.825 | 30.3899 | 29.82 | 16530926 |
| 1711146600 | 29.6 | -0.36 | -1.20 | 29.77 | 30.045 | 29.59 | 19632340 |
| 1711060200 | 29.96 | -0.3 | -0.99 | 30.538 | 30.84 | 29.96 | 34038517 |
| 1710973800 | 30.26 | 1.2 | 4.13 | 28.961 | 30.52 | 28.91 | 35585215 |
| 1710887400 | 29.06 | -0.68 | -2.29 | 29.51 | 29.53 | 29.02 | 28672709 |
| 1710801000 | 29.74 | -0.18 | -0.60 | 29.85 | 29.925 | 29.655 | 19730754 |
| 1710541800 | 29.92 | 0.03 | 0.10 | 29.79 | 30.08 | 29.72 | 21200441 |
| 1710455400 | 29.89 | -0.4 | -1.32 | 29.96 | 30.09 | 29.71 | 22306178 |
| 1710369000 | 30.29 | 0.71 | 2.40 | 29.78 | 30.485 | 29.725 | 24663512 |
| 1710282600 | 29.58 | -0.55 | -1.83 | 29.55 | 29.62 | 29.2 | 23214769 |
| 1710196200 | 30.13 | 0.49 | 1.65 | 29.6 | 30.34 | 29.45 | 26407391 |
| 1709940600 | 29.64 | 0.03 | 0.10 | 29.82 | 30 | 29.44 | 32715063 |
| 1709854200 | 29.61 | 0.45 | 1.54 | 29.5 | 29.72 | 29.34 | 21041934 |
| 1709767800 | 29.16 | 0.5 | 1.74 | 29.05 | 29.54 | 29.01 | 26216605 |
| 1709681400 | 28.66 | 0.15 | 0.53 | 28.98 | 29.15 | 28.63 | 32926899 |
| 1709595000 | 28.51 | 1.18 | 4.32 | 27.8 | 28.58 | 27.68 | 49382953 |
| 1709335800 | 27.33 | 0.97 | 3.68 | 26.71 | 27.45 | 26.3 | 37289648 |
| 1709249400 | 26.36 | 0.58 | 2.25 | 26.33 | 26.69 | 26.28 | 25407690 |
| 1709163000 | 25.78 | -0.25 | -0.96 | 25.92 | 25.94 | 25.67 | 17779576 |
| 1709076600 | 26.03 | -0.22 | -0.84 | 26.27 | 26.36 | 26.01 | 20484115 |
| 1708990200 | 26.25 | -0.41 | -1.54 | 26.36 | 26.36 | 26.02 | 18594612 |
| 1708731000 | 26.66 | 0.5 | 1.91 | 26.25 | 26.76 | 26.01 | 27361657 |
| 1708644600 | 26.16 | -0.66 | -2.46 | 26.7 | 26.74 | 26.055 | 24370722 |
| 1708558200 | 26.82 | -0.17 | -0.63 | 27 | 27 | 26.435 | 21676016 |
| 1708471800 | 26.99 | 0.13 | 0.48 | 27.18 | 27.24 | 26.87 | 16043128 |
| 1708126200 | 26.86 | 0.09 | 0.34 | 26.6 | 27.16 | 26.52 | 17482657 |
| 1708039800 | 26.77 | 0.76 | 2.92 | 26.35 | 27.06 | 26.335 | 24396573 |
| 1707953400 | 26.01 | 0.12 | 0.46 | 25.97 | 26.1 | 25.685 | 22135450 |
| 1707867000 | 25.89 | -1.4 | -5.13 | 26.62 | 26.62 | 25.6801 | 40276027 |
| 1707780600 | 27.29 | 0.32 | 1.19 | 26.92 | 27.41 | 26.85 | 15643720 |
| 1707521400 | 26.97 | -0.33 | -1.21 | 27.17 | 27.22 | 26.77 | 19551631 |
| 1707435000 | 27.3 | -0.16 | -0.58 | 27.3 | 27.45 | 27.17 | 11297382 |
| 1707348600 | 27.46 | -0.26 | -0.94 | 27.65 | 27.75 | 27.382 | 11399886 |
| 1707262200 | 27.72 | 0.36 | 1.32 | 27.485 | 27.77 | 27.37 | 11270562 |
| 1707175800 | 27.36 | -0.66 | -2.36 | 27.46 | 27.665 | 27.23 | 22142672 |
| 1706916600 | 28.02 | -1.01 | -3.48 | 28.211 | 28.24 | 27.69 | 33749447 |
| 1706830200 | 29.03 | 1.09 | 3.90 | 28.29 | 29.1399 | 28.25 | 30928630 |
| 1706743800 | 27.94 | -0.21 | -0.75 | 28.26 | 28.77 | 27.87 | 28230051 |
| 1706657400 | 28.15 | -0.21 | -0.74 | 28.54 | 28.59 | 27.975 | 14382969 |
| 1706571000 | 28.36 | 0.29 | 1.03 | 28.4 | 28.4 | 27.865 | 15229550 |
| 1706311800 | 28.07 | -0.18 | -0.64 | 28.24 | 28.46 | 28.025 | 12894877 |
| 1706225400 | 28.25 | 0.55 | 1.99 | 28.14 | 28.355 | 27.99 | 17572442 |
| 1706139000 | 27.7 | -0.53 | -1.88 | 28.85 | 29.04 | 27.685 | 23968090 |
| 1706052600 | 28.23 | 0.63 | 2.28 | 27.82 | 28.25 | 27.71 | 15325893 |
| 1705966200 | 27.6 | -0.09 | -0.33 | 27.33 | 27.7255 | 27.2313 | 11055157 |
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
