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 | -0.6344 | -1.83724297712 | 34.53 | 34.8 | 32.855 | 6799113 | 33.55150041 | CS |
| 4 | -1.8544 | -5.18713286713 | 35.75 | 36.26 | 32.855 | 4822408 | 34.77758566 | CS |
| 12 | -1.8244 | -5.10750279955 | 35.72 | 36.41 | 32.855 | 5573843 | 34.83050229 | CS |
| 26 | 1.7856 | 5.56088445967 | 32.11 | 37.2692 | 31.31 | 5591088 | 34.62295179 | CS |
| 52 | -5.8544 | -14.7280503145 | 39.75 | 40.3 | 31.03 | 5101606 | 35.04621825 | CS |
| 156 | -3.5844 | -9.56350053362 | 37.48 | 47.67 | 31.03 | 4426951 | 38.51497854 | CS |
| 260 | -3.3744 | -9.05393077542 | 37.27 | 47.67 | 22.57 | 4244653 | 36.65901995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 33.9 | 0.57 | 1.71 | 33.43 | 33.95 | 33.349899 | 7831906 |
| 1713393600 | 33.33 | 0.36 | 1.09 | 33.14 | 33.39 | 32.854999 | 7824872 |
| 1713307200 | 32.97 | -0.78 | -2.31 | 33.61 | 33.65 | 32.945 | 8657925 |
| 1713220800 | 33.75 | -0.43 | -1.26 | 34.25 | 34.45 | 33.614 | 4758221 |
| 1712961600 | 34.18 | -0.37 | -1.07 | 34.53 | 34.8 | 33.93 | 4922642 |
| 1712875200 | 34.55 | 0.01 | 0.03 | 34.61 | 34.6441 | 34.12 | 4348723 |
| 1712788800 | 34.54 | -0.78 | -2.21 | 35.01 | 35.02 | 34.28 | 6513734 |
| 1712702400 | 35.32 | 0.08 | 0.23 | 35.27 | 35.39 | 35.11 | 3296087 |
| 1712616000 | 35.24 | -0.11 | -0.31 | 35.42 | 35.49 | 35.12 | 3246160 |
| 1712356800 | 35.35 | -0.29 | -0.81 | 35.5 | 35.51 | 35.13 | 3643711 |
| 1712270400 | 35.64 | -0.15 | -0.42 | 35.84 | 35.9 | 35.46 | 3853179 |
| 1712184000 | 35.79 | -0.06 | -0.17 | 35.88 | 36.0601 | 35.645 | 3739513 |
| 1712097600 | 35.85 | 0.02 | 0.06 | 35.89 | 35.9399 | 35.59 | 4438168 |
| 1712011200 | 35.83 | -0.35 | -0.97 | 36.25 | 36.25 | 35.73 | 4721375 |
| 1711665600 | 36.18 | 0.19 | 0.53 | 36.05 | 36.26 | 35.96 | 3883380 |
| 1711579200 | 35.99 | 0.34 | 0.95 | 35.65 | 35.99 | 35.435 | 5966437 |
| 1711492800 | 35.65 | -0.29 | -0.81 | 36 | 36.01 | 35.605 | 2571679 |
| 1711406400 | 35.94 | 0.49 | 1.38 | 35.63 | 36 | 35.57 | 4289774 |
| 1711147200 | 35.45 | -0.34 | -0.95 | 35.75 | 35.8 | 35.37 | 3118275 |
| 1711060800 | 35.79 | -0.3 | -0.83 | 36.03 | 36.225 | 35.74 | 3466169 |
| 1710974400 | 36.09 | 0.34 | 0.95 | 35.6 | 36.095 | 35.52 | 3624787 |
| 1710888000 | 35.75 | 0.23 | 0.65 | 35.48 | 35.84 | 35.38 | 2760645 |
| 1710801600 | 35.52 | 0 | 0.00 | 35.52 | 35.57 | 35.35 | 5162901 |
| 1710542400 | 35.52 | -0.15 | -0.42 | 35.58 | 35.78 | 35.475 | 3791158 |
| 1710456000 | 35.67 | -0.47 | -1.30 | 36.19 | 36.19 | 35.475 | 3952438 |
| 1710369600 | 36.14 | 0.05 | 0.14 | 36.25 | 36.41 | 36.11 | 2594236 |
| 1710283200 | 36.09 | 0.07 | 0.19 | 36 | 36.13 | 35.88 | 3505368 |
| 1710196800 | 36.02 | 0.18 | 0.50 | 35.86 | 36.03 | 35.72 | 3670738 |
| 1709941200 | 35.84 | 0.14 | 0.39 | 35.87 | 35.955 | 35.7 | 4889524 |
| 1709854800 | 35.7 | 0.65 | 1.85 | 35.33 | 35.77 | 35.28 | 6230986 |
| 1709768400 | 35.05 | 0.27 | 0.78 | 35.06 | 35.41 | 34.98 | 4410896 |
| 1709682000 | 34.78 | 0.06 | 0.17 | 34.74 | 35.03 | 34.7 | 3955844 |
| 1709595600 | 34.72 | -0.08 | -0.23 | 34.8 | 34.895 | 34.59 | 3680013 |
| 1709336400 | 34.8 | 0.38 | 1.10 | 34.42 | 34.89 | 34.37 | 5218563 |
| 1709250000 | 34.42 | 0.04 | 0.12 | 34.39 | 34.59 | 34.34 | 8208997 |
| 1709163600 | 34.38 | -0.11 | -0.32 | 34.38 | 34.49 | 34.2501 | 3099808 |
| 1709077200 | 34.49 | 0.1 | 0.29 | 34.62 | 34.77 | 34.4 | 3986747 |
| 1708990800 | 34.39 | -0.41 | -1.18 | 34.76 | 34.785 | 34.295 | 9690638 |
| 1708731600 | 34.8 | -0.1 | -0.29 | 34.84 | 34.8775 | 34.55 | 5722466 |
| 1708645200 | 34.9 | 0.1 | 0.29 | 34.79 | 34.95 | 34.59 | 13236128 |
| 1708558800 | 34.8 | 0.36 | 1.05 | 34.46 | 34.83 | 34.44 | 6901750 |
| 1708472400 | 34.44 | 0.02 | 0.06 | 34.25 | 34.655 | 34.2 | 10086867 |
| 1708126800 | 34.42 | 0.41 | 1.21 | 33.97 | 34.5 | 33.96 | 5509117 |
| 1708040400 | 34.01 | 0.68 | 2.04 | 33.35 | 34.11 | 33.32 | 4848305 |
| 1707954000 | 33.33 | -0.86 | -2.52 | 33.65 | 33.88 | 33.2415 | 16528655 |
| 1707867600 | 34.19 | -0.7 | -2.01 | 34.76 | 34.85 | 33.86 | 14180916 |
| 1707781200 | 34.89 | 0.66 | 1.93 | 34.33 | 35 | 34.17 | 9440865 |
| 1707522000 | 34.23 | -0.12 | -0.35 | 34.52 | 34.56 | 33.9548 | 6799201 |
| 1707435600 | 34.35 | -0.07 | -0.20 | 34.4 | 34.49 | 34.18 | 6681036 |
| 1707349200 | 34.42 | -0.24 | -0.69 | 34.71 | 34.83 | 34.345 | 6188346 |
| 1707262800 | 34.66 | 0.08 | 0.23 | 34.61 | 34.92 | 34.51 | 3344126 |
| 1707176400 | 34.58 | -0.72 | -2.04 | 35.16 | 35.17 | 34.55 | 6261385 |
| 1706917200 | 35.3 | -0.56 | -1.56 | 35.67 | 35.72 | 35.02 | 5092104 |
| 1706830800 | 35.86 | 0.36 | 1.01 | 35.67 | 36.07 | 35.55 | 4457098 |
| 1706744400 | 35.5 | -0.48 | -1.33 | 35.98 | 36.16 | 35.46 | 5385522 |
| 1706658000 | 35.98 | 0.03 | 0.08 | 35.84 | 36.09 | 35.68 | 6881220 |
| 1706571600 | 35.95 | 0.04 | 0.11 | 35.91 | 35.97 | 35.648 | 4097370 |
| 1706312400 | 35.91 | 0.22 | 0.62 | 35.72 | 36.02 | 35.65 | 4114188 |
| 1706226000 | 35.69 | 0.19 | 0.54 | 35.67 | 35.77 | 35.56 | 8511185 |
| 1706139600 | 35.5 | -0.33 | -0.92 | 36.13 | 36.13 | 35.46 | 5896051 |
| 1706053200 | 35.83 | 0.03 | 0.08 | 35.83 | 36.05 | 35.74 | 5419637 |
| 1705966800 | 35.8 | -0.18 | -0.50 | 36.03 | 36.09 | 35.72 | 8502672 |
| 1705707600 | 35.98 | 0.19 | 0.53 | 35.8 | 36.07 | 35.64 | 6381428 |
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
