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 | 1.06 | 3.21699544765 | 32.95 | 35.77 | 32.59 | 4526738 | 34.49266369 | CS |
| 4 | -2.45 | -6.71969281404 | 36.46 | 36.665 | 30.15 | 5021341 | 33.22773447 | CS |
| 12 | -3.96 | -10.4292862786 | 37.97 | 40.62 | 30.15 | 4765632 | 35.30859365 | CS |
| 26 | -0.12 | -0.351596835628 | 34.13 | 47.77 | 30.15 | 4743229 | 38.54699101 | CS |
| 52 | 2.3 | 7.2532324188 | 31.71 | 47.77 | 27.12 | 5346881 | 36.89579027 | CS |
| 156 | -51.56 | -60.254762183 | 85.57 | 98.09 | 23.07 | 5763350 | 40.55491694 | CS |
| 260 | 28.51 | 518.363636364 | 5.5 | 98.09 | 5.16 | 6474678 | 36.85827295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 33.95 | -0.89 | -2.55 | 33.93 | 34.0796 | 33.45 | 3223275 |
| 1742510400 | 34.84 | -0.47 | -1.33 | 34.57 | 35.47 | 34.37 | 3101176 |
| 1742424000 | 35.31 | 1.34 | 3.94 | 34.44 | 35.77 | 34.15 | 4502580 |
| 1742337600 | 33.97 | -0.82 | -2.36 | 34.59 | 34.66 | 32.99 | 5355404 |
| 1742251200 | 34.79 | 1.26 | 3.76 | 33.68 | 35.12 | 33.675 | 5837396 |
| 1741992000 | 33.53 | 1.22 | 3.78 | 32.95 | 33.605 | 32.59 | 3837132 |
| 1741905600 | 32.31 | -0.94 | -2.83 | 33 | 34.1 | 31.96 | 5496022 |
| 1741819200 | 33.25 | 1.29 | 4.04 | 32.4 | 33.6848 | 32.13 | 4768063 |
| 1741732800 | 31.96 | 0.98 | 3.16 | 31.2 | 32.47 | 31.03 | 7057416 |
| 1741646400 | 30.98 | -1.86 | -5.66 | 32.42 | 32.57 | 30.63 | 5760812 |
| 1741390800 | 32.84 | 0.01 | 0.03 | 32.25 | 33.38 | 31.835 | 4178353 |
| 1741304400 | 32.83 | 0.45 | 1.39 | 32.4 | 33.84 | 32.28 | 5855326 |
| 1741218000 | 32.38 | 1.23 | 3.95 | 32.46 | 32.68 | 31.602 | 4518991 |
| 1741131600 | 31.15 | -0.18 | -0.57 | 31.355 | 31.86 | 30.15 | 5230080 |
| 1741045200 | 31.33 | -1.92 | -5.77 | 34.5 | 34.51 | 31.3 | 4983140 |
| 1740786000 | 33.25 | -0.18 | -0.54 | 33.17 | 33.36 | 32.549999 | 4671754 |
| 1740699600 | 33.43 | -0.24 | -0.71 | 33.78 | 34.225 | 33.34 | 3970670 |
| 1740613200 | 33.67 | -0.7 | -2.04 | 34.7 | 34.81 | 33.5 | 4318866 |
| 1740526800 | 34.37 | -0.65 | -1.86 | 35.1 | 35.1 | 33.88 | 3809095 |
| 1740440400 | 35.02 | 0.62 | 1.80 | 34.495 | 35.78 | 34.27 | 5958685 |
| 1740181200 | 34.4 | -2.85 | -7.65 | 36.46 | 36.665 | 33.95 | 7215852 |
| 1740094800 | 37.25 | 1.07 | 2.96 | 36.53 | 37.55 | 36.26 | 5987061 |
| 1740008400 | 36.18 | -0.83 | -2.24 | 36.46 | 37 | 36.14 | 3369132 |
| 1739922000 | 37.01 | 0.77 | 2.12 | 36.27 | 37.03 | 35.89 | 2703047 |
| 1739576400 | 36.24 | -0.14 | -0.38 | 37.16 | 37.47 | 36.18 | 3111411 |
| 1739490000 | 36.38 | 0.05 | 0.14 | 36.15 | 36.44 | 35.6 | 4383165 |
| 1739403600 | 36.33 | -0.84 | -2.26 | 36.6 | 37.18 | 36.13 | 3802702 |
| 1739317200 | 37.17 | 0.25 | 0.68 | 37.29 | 38.58 | 36.72 | 6385852 |
| 1739230800 | 36.92 | 0.8 | 2.21 | 37.37 | 37.6 | 36.89 | 5742231 |
| 1738971600 | 36.12 | 0.19 | 0.53 | 36.75 | 37.84 | 36.05 | 4659847 |
| 1738885200 | 35.93 | -0.1 | -0.28 | 36.63 | 36.87 | 35.32 | 3261243 |
| 1738798800 | 36.03 | -0.21 | -0.58 | 36.11 | 36.24 | 35.48 | 3221583 |
| 1738712400 | 36.24 | 2.13 | 6.24 | 34.5 | 36.43 | 34.33 | 5336743 |
| 1738626000 | 34.11 | -1.21 | -3.43 | 34.18 | 35.235 | 33.42 | 5860680 |
| 1738366800 | 35.32 | -0.21 | -0.59 | 35.5 | 36.24 | 35.16 | 5250560 |
| 1738280400 | 35.53 | 0.4 | 1.14 | 35.53 | 35.815 | 34.95 | 3974660 |
| 1738194000 | 35.13 | 0.98 | 2.87 | 34.32 | 35.26 | 34.32 | 5532799 |
| 1738107600 | 34.15 | -0.82 | -2.34 | 35.18 | 35.42 | 34.0362 | 5672390 |
| 1738021200 | 34.97 | -2.46 | -6.57 | 36.27 | 36.58 | 34.91 | 8928257 |
| 1737762000 | 37.43 | -1.35 | -3.48 | 37.85 | 37.85 | 36.7 | 4954748 |
| 1737675600 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1737589200 | 38.78 | 0.17 | 0.44 | 39.61 | 39.68 | 38.71 | 8844759 |
| 1737502800 | 38.61 | -0.92 | -2.33 | 39.99 | 40.62 | 38.5656 | 5406398 |
| 1737157200 | 39.53 | 0.62 | 1.59 | 39.24 | 39.87 | 38.94 | 4476773 |
| 1737070800 | 38.91 | 0.72 | 1.89 | 38.44 | 39.2 | 38.3 | 4882655 |
| 1736984400 | 38.19 | 1.31 | 3.55 | 37.85 | 38.3 | 37.1 | 5151969 |
| 1736898000 | 36.88 | 0.41 | 1.12 | 36.6 | 36.91 | 35.85 | 3344348 |
| 1736811600 | 36.47 | 0.56 | 1.56 | 35.58 | 36.52 | 35.4 | 4228890 |
| 1736552400 | 35.91 | -0.09 | -0.25 | 36.25 | 36.56 | 35.54 | 2942873 |
| 1736379600 | 36 | -0.24 | -0.66 | 36 | 36.03 | 34.75 | 3773810 |
| 1736293200 | 36.24 | -0.25 | -0.69 | 36.82 | 37.3 | 35.755 | 3381301 |
| 1736206800 | 36.49 | 0.78 | 2.18 | 36 | 37.075 | 35.92 | 5967384 |
| 1735947600 | 35.71 | -2.28 | -6.00 | 37.95 | 37.95 | 35.3752 | 7486816 |
| 1735861200 | 37.99 | 0.21 | 0.56 | 38.23 | 39.04 | 37.9 | 2703346 |
| 1735688400 | 37.78 | 0.63 | 1.70 | 37.24 | 38.18 | 37.24 | 2458635 |
| 1735602000 | 37.15 | -0.53 | -1.41 | 37.25 | 37.73 | 36.65 | 2570523 |
| 1735342800 | 37.68 | -0.67 | -1.75 | 37.97 | 38.13 | 37.38 | 1924357 |
| 1735256400 | 38.35 | -0.26 | -0.67 | 38.54 | 38.58 | 38.07 | 1903914 |
| 1735077840 | 38.61 | 0.03 | 0.08 | 39 | 39.21 | 38.2301 | 1056624 |
| 1734997200 | 38.58 | 0.74 | 1.96 | 37.84 | 38.75 | 37.59 | 2852020 |
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
