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 | -0.55 | -1.70436938333 | 32.27 | 33.27 | 31.72 | 3789336 | 32.39028462 | CS |
| 4 | 2.58 | 8.85380919698 | 29.14 | 33.45 | 28.58 | 3356462 | 31.54056364 | CS |
| 12 | 5.43 | 20.6542411563 | 26.29 | 33.45 | 26.2 | 3490304 | 30.20108461 | CS |
| 26 | 3.78 | 13.5289906943 | 27.94 | 33.45 | 22.985 | 3756399 | 27.93007343 | CS |
| 52 | 12.17 | 62.2506393862 | 19.55 | 33.45 | 18.535 | 3931392 | 25.90283416 | CS |
| 156 | 25.56 | 414.935064935 | 6.16 | 33.45 | 5.475 | 6142620 | 14.90497702 | CS |
| 260 | 13.25 | 71.737953438 | 18.47 | 33.45 | 4.49 | 6447900 | 12.10759634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1737589200 | 31.88 | -0.67 | -2.06 | 32.5 | 32.659999 | 31.88 | 3776776 |
| 1737502800 | 32.549999 | -0.02 | -0.06 | 33.07 | 33.24 | 32.38 | 3320133 |
| 1737157200 | 32.57 | 0.01 | 0.03 | 32.65 | 33.27 | 32.485 | 2897449 |
| 1737070800 | 32.56 | 0.11 | 0.34 | 32.27 | 32.78 | 32.04 | 5162987 |
| 1736984400 | 32.45 | -0.02 | -0.06 | 32.72 | 32.75 | 32.11 | 5286497 |
| 1736898000 | 32.47 | 0.23 | 0.71 | 32.049999 | 32.805 | 32.009999 | 2617201 |
| 1736811600 | 32.24 | 0.54 | 1.70 | 31.68 | 32.32 | 31.65 | 2853573 |
| 1736552400 | 31.7 | -0.85 | -2.61 | 32.9 | 33.45 | 31.6284 | 4040799 |
| 1736379600 | 32.549999 | 0.37 | 1.15 | 31.79 | 32.56 | 31.79 | 2958873 |
| 1736293200 | 32.18 | 0.5 | 1.58 | 31.98 | 32.5 | 31.57 | 3186575 |
| 1736206800 | 31.68 | 0.33 | 1.05 | 31.44 | 32.255 | 31.32 | 4251423 |
| 1735947600 | 31.35 | 1.78 | 6.02 | 30 | 31.35 | 29.75 | 5382987 |
| 1735861200 | 29.57 | 0.63 | 2.18 | 29.41 | 29.84 | 29.17 | 2411897 |
| 1735688400 | 28.94 | -0.01 | -0.03 | 29.01 | 29.38 | 28.93 | 2609720 |
| 1735602000 | 28.95 | -0.09 | -0.31 | 28.93 | 29.3244 | 28.58 | 2600577 |
| 1735342800 | 29.04 | -0.12 | -0.41 | 29 | 29.25 | 28.87 | 2175425 |
| 1735256400 | 29.16 | 0.07 | 0.24 | 29.14 | 29.32 | 28.89 | 1526962 |
| 1735077840 | 29.09 | 0.27 | 0.94 | 29 | 29.28 | 28.46 | 1763271 |
| 1734997200 | 28.82 | -0.07 | -0.24 | 28.68 | 28.95 | 28.41 | 2809832 |
| 1734738000 | 28.89 | 0.26 | 0.91 | 28.47 | 29.18 | 28.36 | 7244701 |
| 1734651600 | 28.63 | -0.22 | -0.76 | 29.8 | 30.03 | 28.375 | 3959384 |
| 1734565200 | 28.85 | -1.11 | -3.70 | 30.22 | 30.23 | 28.71 | 4766049 |
| 1734478800 | 29.96 | -0.85 | -2.76 | 30.27 | 30.4 | 29.23 | 4995374 |
| 1734392400 | 30.81 | -0.19 | -0.61 | 30.7 | 31.03 | 30.5 | 3221320 |
| 1734133200 | 31 | 0.12 | 0.39 | 31.07 | 31.09 | 30.8 | 2355427 |
| 1734046800 | 30.88 | -0.05 | -0.16 | 30.91 | 31.05 | 30.33 | 2525722 |
| 1733960400 | 30.93 | 0.8 | 2.66 | 30.46 | 31.155 | 29.96 | 3253660 |
| 1733874000 | 30.13 | -0.18 | -0.59 | 30.61 | 30.7613 | 30.09 | 2503362 |
| 1733787600 | 30.31 | -0.42 | -1.37 | 30.93 | 30.97 | 30.29 | 5977715 |
| 1733528400 | 30.73 | -1.22 | -3.82 | 32.259999 | 32.4 | 30.705 | 5340970 |
| 1733442000 | 31.95 | 0.68 | 2.17 | 31.71 | 32.64 | 31.648 | 3978824 |
| 1733355600 | 31.27 | -0.25 | -0.79 | 31.48 | 31.62 | 30.82 | 3636789 |
| 1733269200 | 31.52 | 0.21 | 0.67 | 31.56 | 31.76 | 31.2 | 4086133 |
| 1733182800 | 31.31 | -0.06 | -0.19 | 31.19 | 31.525 | 30.96 | 6185129 |
| 1732917840 | 31.37 | 0.36 | 1.16 | 31.02 | 31.435 | 30.975 | 1970643 |
| 1732750800 | 31.01 | -0.03 | -0.10 | 31.04 | 31.53 | 30.915 | 3665132 |
| 1732664400 | 31.04 | 0.4 | 1.31 | 30.8 | 31.06 | 30.38 | 4553589 |
| 1732578000 | 30.64 | -0.19 | -0.62 | 30.82 | 30.9 | 30.43 | 4589683 |
| 1732318800 | 30.83 | 0.81 | 2.70 | 30.17 | 30.905 | 30.16 | 3480939 |
| 1732232400 | 30.02 | 1.02 | 3.52 | 29.31 | 30.23 | 29.285 | 3354607 |
| 1732146000 | 29 | 0.23 | 0.80 | 28.85 | 29.3 | 28.72 | 2715368 |
| 1732059600 | 28.77 | 0.26 | 0.91 | 28.2 | 28.82 | 28.2 | 2539287 |
| 1731973200 | 28.51 | 0.33 | 1.17 | 28.94 | 29 | 28.495 | 3723327 |
| 1731714000 | 28.18 | -0.31 | -1.09 | 28.64 | 28.82 | 27.95 | 3506987 |
| 1731627600 | 28.49 | 0.25 | 0.89 | 28.6 | 28.61 | 28.12 | 4364687 |
| 1731541200 | 28.24 | -0.91 | -3.12 | 29.17 | 29.245 | 28.125 | 4828365 |
| 1731454800 | 29.15 | 0.14 | 0.48 | 29.1 | 29.49 | 28.95 | 2351312 |
| 1731368400 | 29.01 | 0.24 | 0.83 | 28.82 | 29.24 | 28.79 | 2395571 |
| 1731109200 | 28.77 | 0.21 | 0.74 | 28.27 | 28.905 | 28.25 | 1953639 |
| 1731022800 | 28.56 | 0.3 | 1.06 | 28.25 | 28.7 | 27.86 | 2374251 |
| 1730936400 | 28.26 | 1.61 | 6.04 | 27.26 | 28.515 | 27.24 | 3514591 |
| 1730850000 | 26.65 | 0.26 | 0.99 | 26.45 | 26.75 | 26.29 | 2452610 |
| 1730763600 | 26.39 | 0.11 | 0.42 | 26.42 | 26.82 | 26.36 | 1677103 |
| 1730500800 | 26.28 | -0.41 | -1.54 | 26.71 | 27.01 | 26.22 | 2408788 |
| 1730414400 | 26.69 | 0.6 | 2.30 | 26.29 | 26.985 | 26.2 | 3882722 |
| 1730328000 | 26.09 | -0.01 | -0.04 | 26.24 | 26.52 | 25.95 | 3224945 |
| 1730241600 | 26.1 | 0.02 | 0.08 | 26.34 | 26.42 | 25.8 | 3038000 |
| 1730155200 | 26.08 | -0.4 | -1.51 | 25.91 | 26.16 | 25.65 | 5341252 |
| 1729896000 | 26.48 | 0.62 | 2.40 | 26.45 | 26.64 | 26.09 | 4003892 |
| 1729809600 | 25.86 | 0.7 | 2.78 | 26.05 | 26.53 | 25.31 | 6461360 |
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
