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 | 0.91 | 2.72047832586 | 33.45 | 34.81 | 32.91 | 803963 | 33.57466603 | CS |
| 4 | 2.17 | 6.7412239826 | 32.19 | 34.81 | 30.38 | 933273 | 32.49283997 | CS |
| 12 | 2.66 | 8.39116719243 | 31.7 | 34.81 | 30.38 | 1274438 | 32.7229573 | CS |
| 26 | -1.98 | -5.44854155201 | 36.34 | 37.06 | 30.23 | 1466873 | 33.15805871 | CS |
| 52 | -4.05 | -10.544129133 | 38.41 | 39.44 | 29.4101 | 1375301 | 34.14615605 | CS |
| 156 | -15.32 | -30.8373590982 | 49.68 | 54.03 | 29.4101 | 1085923 | 40.16795834 | CS |
| 260 | -6.12 | -15.1185770751 | 40.48 | 54.03 | 19.41 | 1166937 | 39.89983007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 34.36 | 0.25 | 0.73 | 34.45 | 34.81 | 34.26 | 705472 |
| 1721947200 | 34.11 | 0.59 | 1.76 | 33.58 | 34.56 | 33.58 | 781046 |
| 1721860800 | 33.52 | 0 | 0.00 | 33.59 | 33.78 | 33.49 | 912881 |
| 1721774400 | 33.52 | -0.01 | -0.01 | 33.369999 | 33.7 | 33.15 | 753600 |
| 1721688000 | 33.525 | 0.25 | 0.77 | 33.33 | 33.57 | 33.04 | 408365 |
| 1721428800 | 33.27 | -0.41 | -1.22 | 33.45 | 33.6 | 32.909999 | 933404 |
| 1721342400 | 33.68 | -0.33 | -0.97 | 33.69 | 34.56 | 33.63 | 1059141 |
| 1721256000 | 34.01 | 0.28 | 0.83 | 34.12 | 34.26 | 33.87 | 1033229 |
| 1721169600 | 33.73 | 0.75 | 2.27 | 33.21 | 33.89 | 33.03 | 859826 |
| 1721083200 | 32.979999 | 0.53 | 1.63 | 32.57 | 33.21 | 32.54 | 876093 |
| 1720824000 | 32.45 | 0.58 | 1.82 | 32.03 | 32.67 | 31.94 | 845595 |
| 1720737600 | 31.87 | 0.83 | 2.67 | 31.42 | 32.08 | 31.3592 | 752709 |
| 1720651200 | 31.04 | 0.08 | 0.26 | 30.96 | 31.08 | 30.38 | 977764 |
| 1720564800 | 30.96 | -0.36 | -1.15 | 31.8 | 31.8 | 30.89 | 941592 |
| 1720478400 | 31.32 | 0.27 | 0.87 | 31.29 | 31.51 | 31.11 | 816843 |
| 1720219200 | 31.05 | -0.78 | -2.45 | 31.61 | 31.74 | 31.03 | 2005141 |
| 1720040640 | 31.83 | 0.03 | 0.09 | 31.85 | 32.045 | 31.6105 | 460049 |
| 1719960000 | 31.8 | -0.24 | -0.75 | 32.009999 | 32.06 | 31.59 | 1047613 |
| 1719873600 | 32.04 | -0.15 | -0.47 | 32.189999 | 32.45 | 31.9 | 1055970 |
| 1719614400 | 32.189999 | 0.2 | 0.63 | 32.119999 | 32.27 | 31.71 | 2706472 |
| 1719528000 | 31.99 | 0.18 | 0.57 | 31.94 | 32.06 | 31.71 | 1593022 |
| 1719441600 | 31.81 | 0.04 | 0.13 | 31.55 | 31.91 | 31.49 | 961412 |
| 1719355200 | 31.77 | -0.26 | -0.81 | 32.009999 | 32.24 | 31.35 | 944740 |
| 1719268800 | 32.03 | -0.03 | -0.09 | 32.25 | 32.71 | 32.009999 | 1071076 |
| 1719009600 | 32.06 | 0.41 | 1.30 | 31.75 | 32.095 | 31.6 | 2025639 |
| 1718923200 | 31.65 | 0.6 | 1.93 | 31.09 | 31.94 | 31.0017 | 1024184 |
| 1718750400 | 31.05 | -0.09 | -0.29 | 31.22 | 31.56 | 30.79 | 1379290 |
| 1718664000 | 31.14 | 0.19 | 0.61 | 30.81 | 31.2 | 30.64 | 824850 |
| 1718404800 | 30.95 | -0.48 | -1.53 | 31.29 | 31.29 | 30.84 | 1496773 |
| 1718318400 | 31.43 | -1 | -3.08 | 32.36 | 32.455 | 31.41 | 2047120 |
| 1718232000 | 32.43 | -0.24 | -0.73 | 33.189999 | 33.189999 | 32.409999 | 1113904 |
| 1718145600 | 32.67 | -0.21 | -0.64 | 32.81 | 32.81 | 32.259999 | 1038058 |
| 1718059200 | 32.88 | -0.46 | -1.38 | 32.85 | 33.07 | 32.659999 | 1307638 |
| 1717800000 | 33.34 | 0.09 | 0.27 | 33.036299 | 33.4 | 32.9482 | 1004928 |
| 1717713600 | 33.25 | 0.05 | 0.15 | 33.119999 | 33.59 | 33.11 | 1024996 |
| 1717627200 | 33.2 | 0.12 | 0.36 | 33.159999 | 33.299999 | 32.75 | 1295775 |
| 1717540800 | 33.08 | 0.73 | 2.26 | 32.25 | 33.17 | 32.24 | 1320179 |
| 1717454400 | 32.35 | -0.71 | -2.15 | 33 | 33 | 32.299999 | 1596827 |
| 1717195200 | 33.06 | 0.5 | 1.54 | 32.58 | 33.08 | 32.31 | 1404320 |
| 1717108800 | 32.56 | -0.4 | -1.21 | 32.99 | 33.009999 | 32.24 | 1428562 |
| 1717022400 | 32.96 | -0.28 | -0.84 | 33.049999 | 33.28 | 32.81 | 1101367 |
| 1716936000 | 33.24 | -0.27 | -0.81 | 33.549999 | 33.57 | 33.049999 | 1650425 |
| 1716590400 | 33.509999 | -0.32 | -0.95 | 33.96 | 34.07 | 33.31 | 1120854 |
| 1716504000 | 33.83 | -0.45 | -1.31 | 34.28 | 34.3 | 33.69 | 1319066 |
| 1716417600 | 34.28 | 0.27 | 0.79 | 33.99 | 34.385 | 33.97 | 1179279 |
| 1716331200 | 34.01 | -0.35 | -1.02 | 34.27 | 34.3617 | 33.82 | 1051686 |
| 1716244800 | 34.36 | 0.05 | 0.15 | 34.18 | 34.465 | 34.18 | 1066329 |
| 1715985600 | 34.31 | -0.12 | -0.35 | 34.22 | 34.33 | 33.75 | 2030069 |
| 1715899200 | 34.43 | -0.04 | -0.12 | 34.66 | 34.81 | 34.37 | 1016612 |
| 1715812800 | 34.47 | 0.4 | 1.17 | 34.28 | 34.59 | 34.19 | 1153896 |
| 1715726400 | 34.07 | 0.15 | 0.44 | 34.25 | 34.57 | 34.01 | 1704345 |
| 1715640000 | 33.92 | 0.72 | 2.17 | 33.45 | 34.01 | 33.35 | 2057758 |
| 1715380800 | 33.2 | 1.15 | 3.59 | 33.34 | 34.81 | 33.159999 | 3511437 |
| 1715294400 | 32.049999 | -0.33 | -1.02 | 32.43 | 32.47 | 31.79 | 2088385 |
| 1715208000 | 32.38 | -0.13 | -0.40 | 32.299999 | 32.505 | 32.11 | 1692740 |
| 1715121600 | 32.509999 | 0.22 | 0.68 | 32.439999 | 32.67 | 32.31 | 2086281 |
| 1715035200 | 32.29 | 0.95 | 3.03 | 31.66 | 32.314999 | 31.43 | 1774005 |
| 1714776000 | 31.34 | 0.03 | 0.10 | 31.7 | 31.74 | 31.14 | 1030108 |
| 1714689600 | 31.31 | 0.59 | 1.92 | 30.93 | 31.45 | 30.75 | 1431515 |
| 1714603200 | 30.72 | -0.02 | -0.07 | 30.63 | 31.04 | 30.5557 | 1203803 |
| 1714516800 | 30.74 | -0.33 | -1.06 | 31.02 | 31.51 | 30.73 | 2027379 |
| 1714430400 | 31.07 | 0.17 | 0.55 | 31.09 | 31.4 | 31.03 | 1116861 |
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
