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 | 1.87 | 5.75384615385 | 32.5 | 36.6583 | 29.91 | 894684 | 34.69356692 | CS |
| 4 | -0.4 | -1.15041702617 | 34.77 | 36.6583 | 29.91 | 773504 | 33.51833515 | CS |
| 12 | 13.57 | 65.2403846154 | 20.8 | 36.6583 | 20.33 | 592602 | 31.12770844 | CS |
| 26 | 17.58 | 104.705181656 | 16.79 | 36.6583 | 16.69 | 534960 | 27.10208269 | CS |
| 52 | 12.77 | 59.1203703704 | 21.6 | 36.6583 | 14.3201 | 389589 | 24.06333398 | CS |
| 156 | 24.2 | 237.954768928 | 10.17 | 36.6583 | 7.46 | 229735 | 20.21915775 | CS |
| 260 | 24.7 | 255.429162358 | 9.67 | 36.6583 | 6.2993 | 222236 | 17.3945598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 34.37 | -0.92 | -2.61 | 35.34 | 35.43 | 34.2508 | 396902 |
| 1752618900 | 35.29 | -0.49 | -1.37 | 36.14 | 37.315 | 34.9075 | 935466 |
| 1752532500 | 35.78 | -0.33 | -0.91 | 36.21 | 36.21 | 34.56 | 860455 |
| 1752273300 | 36.11 | 5.02 | 16.15 | 32.85 | 36.48 | 32.77 | 1628450 |
| 1752186900 | 31.09 | -0.64 | -2.02 | 31.53 | 31.74 | 29.91 | 717689 |
| 1752100500 | 31.73 | -0.19 | -0.60 | 32.5 | 32.6 | 31.51 | 391406 |
| 1752014100 | 31.92 | 0.04 | 0.13 | 31.97 | 32.2765 | 30.95 | 831730 |
| 1751927700 | 31.88 | -0.75 | -2.30 | 32.67 | 33.0908 | 31.76 | 567470 |
| 1751576640 | 32.63 | 0.1 | 0.31 | 32.53 | 33.11 | 32.36 | 444571 |
| 1751495700 | 32.53 | 0.1 | 0.31 | 32.29 | 32.665 | 30.87 | 834089 |
| 1751409300 | 32.43 | -1.05 | -3.14 | 33.33 | 33.35 | 32.25 | 567058 |
| 1751322900 | 33.479999 | 0.04 | 0.12 | 34.24 | 34.24 | 32.97 | 517009 |
| 1751063700 | 33.439999 | -0.13 | -0.39 | 33.66 | 34.599 | 32.9 | 1606863 |
| 1750977300 | 33.57 | 0.6 | 1.82 | 33 | 34.08 | 32.909999 | 412999 |
| 1750890900 | 32.97 | -0.41 | -1.23 | 33.479999 | 33.71 | 32.83 | 643720 |
| 1750804500 | 33.38 | -0.09 | -0.27 | 33.99 | 34.4731 | 32.83 | 565501 |
| 1750718100 | 33.47 | 0.4 | 1.21 | 33.2 | 34.72 | 32.61 | 534176 |
| 1750458900 | 33.07 | -0.45 | -1.34 | 34.21 | 34.42 | 32.835 | 1327744 |
| 1750286100 | 33.52 | -0.98 | -2.84 | 34.77 | 35.3877 | 33.119999 | 616190 |
| 1750199700 | 34.5 | 0.07 | 0.20 | 34.2 | 35.41 | 33.87 | 660526 |
| 1750113300 | 34.43 | -0.42 | -1.21 | 35.47 | 35.78 | 34.2024 | 678025 |
| 1749854100 | 34.85 | -0.96 | -2.68 | 35.07 | 35.24 | 33.32 | 781102 |
| 1749767700 | 35.81 | 2.25 | 6.70 | 33.485 | 36.3187 | 33.455 | 1649270 |
| 1749681300 | 33.56 | 0.55 | 1.67 | 33.2 | 33.92 | 32.56 | 486072 |
| 1749594900 | 33.009999 | -0.19 | -0.57 | 33.24 | 33.4 | 32.57 | 457249 |
| 1749508500 | 33.2 | -0.24 | -0.72 | 33.5 | 33.75 | 32.854999 | 441273 |
| 1749249300 | 33.439999 | 1.13 | 3.50 | 32.619999 | 33.5 | 32.494999 | 361870 |
| 1749162900 | 32.31 | 0.23 | 0.72 | 32.2 | 32.38 | 31.92 | 385776 |
| 1749076500 | 32.08 | -0.03 | -0.09 | 32.21 | 32.3215 | 31.9001 | 331429 |
| 1748990100 | 32.11 | 0.26 | 0.82 | 32.14 | 32.4 | 31.87 | 340493 |
| 1748903700 | 31.85 | 0.63 | 2.02 | 31.32 | 32.005 | 31.0542 | 352959 |
| 1748644500 | 31.22 | -0.07 | -0.22 | 31.2 | 31.5 | 30.75 | 292174 |
| 1748558100 | 31.29 | -0.35 | -1.11 | 31.65 | 31.9 | 31.13 | 356328 |
| 1748471700 | 31.64 | -0.08 | -0.25 | 31.74 | 31.81 | 31.3561 | 367440 |
| 1748385300 | 31.72 | 1.53 | 5.07 | 30.69 | 31.77 | 30.3054 | 350758 |
| 1748039700 | 30.19 | 0.33 | 1.11 | 29.5 | 30.32 | 29.28 | 229313 |
| 1747953300 | 29.86 | -0.73 | -2.39 | 30.26 | 30.61 | 29.79 | 311114 |
| 1747866900 | 30.59 | -0.46 | -1.48 | 30.84 | 31.055 | 30.16 | 401488 |
| 1747780500 | 31.05 | 1.01 | 3.36 | 29.98 | 31.15 | 29.4 | 658051 |
| 1747694100 | 30.04 | -0.13 | -0.43 | 29.85 | 30.37 | 29.6548 | 251984 |
| 1747434900 | 30.17 | -0.03 | -0.10 | 30.26 | 30.2964 | 29.6997 | 274104 |
| 1747348500 | 30.2 | 0.63 | 2.13 | 29.45 | 30.31 | 29.43 | 313404 |
| 1747262100 | 29.57 | -0.21 | -0.71 | 30 | 30.2 | 29.39 | 356497 |
| 1747175700 | 29.78 | 0.59 | 2.02 | 29.44 | 29.905 | 28.98 | 634688 |
| 1747089300 | 29.19 | 1.67 | 6.07 | 28.39 | 29.2184 | 27.75 | 658643 |
| 1746830100 | 27.52 | 0.67 | 2.50 | 26.5 | 27.9842 | 26.38 | 703930 |
| 1746743700 | 26.85 | -0.55 | -2.01 | 27.64 | 27.71 | 26.22 | 1242575 |
| 1746657300 | 27.4 | 3.91 | 16.65 | 25.32 | 28.3914 | 25.24 | 1961619 |
| 1746570900 | 23.49 | -0.35 | -1.47 | 23.5 | 23.77 | 23.2504 | 274262 |
| 1746484500 | 23.84 | -0.03 | -0.13 | 23.61 | 24.065 | 23.38 | 250588 |
| 1746225300 | 23.87 | 0.84 | 3.65 | 23.46 | 23.98 | 23.45 | 353611 |
| 1746138900 | 23.03 | 0.34 | 1.50 | 22.67 | 23.425 | 22.495 | 334502 |
| 1746052500 | 22.69 | 0.05 | 0.22 | 22.32 | 22.84 | 22.16 | 322706 |
| 1745966100 | 22.64 | 0.59 | 2.68 | 22.04 | 22.66 | 22 | 242502 |
| 1745879700 | 22.05 | 0.18 | 0.82 | 21.96 | 22.28 | 21.74 | 434036 |
| 1745620500 | 21.87 | 0.67 | 3.16 | 21.18 | 21.91 | 20.965 | 297279 |
| 1745534100 | 21.2 | 0.74 | 3.62 | 20.42 | 21.24 | 20.33 | 266045 |
| 1745447700 | 20.46 | 0.43 | 2.15 | 20.8 | 21.15 | 20.35 | 572941 |
| 1745361300 | 20.03 | -0.24 | -1.18 | 20.41 | 20.71 | 19.89 | 414950 |
| 1745274900 | 20.27 | -1.49 | -6.85 | 21.51 | 21.84 | 19.903 | 521838 |
| 1744929300 | 21.76 | -1.03 | -4.52 | 22.72 | 22.87 | 21.75 | 434532 |
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
