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 | -0.42 | -1.31168019988 | 32.02 | 33.64 | 31.36 | 2597364 | 32.82656845 | CS |
| 4 | -1.3 | -3.95136778116 | 32.9 | 35.1 | 30.68 | 2362410 | 32.88968709 | CS |
| 12 | 1 | 3.26797385621 | 30.6 | 36.34 | 28.3 | 3206157 | 33.04418087 | CS |
| 26 | 10.015 | 46.3979615474 | 21.585 | 36.34 | 20.9801 | 3750335 | 29.67104646 | CS |
| 52 | 6.92 | 28.038897893 | 24.68 | 36.34 | 14.65 | 3638807 | 26.11928181 | CS |
| 156 | -12.68 | -28.6359530262 | 44.28 | 53.3105 | 14.65 | 2568232 | 31.36153445 | CS |
| 260 | -52.83 | -62.5725453038 | 84.43 | 92.81 | 13.69 | 2741355 | 32.94728638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121600 | 32.909999 | -0.11 | -0.33 | 32 | 33.5 | 31.745 | 3665227 |
| 1715035200 | 33.02 | 0.09 | 0.27 | 32.84 | 33.29 | 31.49 | 2699504 |
| 1714776000 | 32.93 | -0.09 | -0.27 | 33.409999 | 33.64 | 32.79 | 2394658 |
| 1714689600 | 33.02 | 0.95 | 2.96 | 32.85 | 33.549999 | 32.585 | 2234412 |
| 1714603200 | 32.07 | 0.07 | 0.22 | 32.02 | 32.68 | 31.78 | 1993017 |
| 1714516800 | 32 | -0.61 | -1.87 | 32.32 | 32.68 | 31.705 | 1871134 |
| 1714430400 | 32.61 | 0.12 | 0.37 | 32.39 | 32.78 | 32.2275 | 1435587 |
| 1714171200 | 32.49 | 0.68 | 2.14 | 31.69 | 32.61 | 31.41 | 1743205 |
| 1714084800 | 31.81 | 0.27 | 0.86 | 31.351 | 31.89 | 30.68 | 2488513 |
| 1713998400 | 31.54 | -0.59 | -1.84 | 33.259999 | 33.71 | 31.11 | 3392264 |
| 1713912000 | 32.13 | -0.77 | -2.34 | 33.119999 | 33.299999 | 31.6 | 4264465 |
| 1713825600 | 32.9 | -0.03 | -0.09 | 32.95 | 33.96 | 32.67 | 2617150 |
| 1713566400 | 32.93 | -0.22 | -0.66 | 33.009999 | 33.439999 | 32.67 | 2006460 |
| 1713480000 | 33.15 | -0.22 | -0.66 | 33.259999 | 34.4 | 33.15 | 2245094 |
| 1713393600 | 33.369999 | -0.37 | -1.10 | 34.01 | 34.25 | 33.33 | 1150396 |
| 1713307200 | 33.74 | 0.33 | 0.99 | 33.32 | 33.97 | 33.07 | 1560060 |
| 1713220800 | 33.409999 | -0.86 | -2.51 | 34.43 | 34.66 | 33.409999 | 2602291 |
| 1712961600 | 34.27 | -0.46 | -1.32 | 34.65 | 35.1 | 33.9 | 2642756 |
| 1712875200 | 34.73 | 0.54 | 1.58 | 34.29 | 34.76 | 33.65 | 2272711 |
| 1712788800 | 34.19 | 0.56 | 1.67 | 33.04 | 34.26 | 33.03 | 1759229 |
| 1712702400 | 33.63 | -0.28 | -0.83 | 33.8 | 34.32 | 33.62 | 1788488 |
| 1712616000 | 33.91 | -0.48 | -1.40 | 34.43 | 34.63 | 33.9 | 1543777 |
| 1712356800 | 34.39 | 0.36 | 1.06 | 34.11 | 34.94 | 33.9 | 2097315 |
| 1712270400 | 34.03 | 0.16 | 0.47 | 34.2 | 35.24 | 33.45 | 3794351 |
| 1712184000 | 33.87 | -0.67 | -1.94 | 34.54 | 35.16 | 33.78 | 6377373 |
| 1712097600 | 34.54 | -0.9 | -2.54 | 35.12 | 35.34 | 34.54 | 1789200 |
| 1712011200 | 35.44 | -0.63 | -1.75 | 35.75 | 36.05 | 34.73 | 2007680 |
| 1711665600 | 36.07 | 0.42 | 1.18 | 35.65 | 36.25 | 35.27 | 2660666 |
| 1711579200 | 35.65 | 0.53 | 1.51 | 35.34 | 35.71 | 34.62 | 1606409 |
| 1711492800 | 35.12 | 0.23 | 0.66 | 35.16 | 35.8 | 34.66 | 1748470 |
| 1711406400 | 34.89 | 0.43 | 1.25 | 35.32 | 35.63 | 34.47 | 2982872 |
| 1711147200 | 34.46 | -0.8 | -2.27 | 35.31 | 35.36 | 34.46 | 2824517 |
| 1711060800 | 35.26 | 0.15 | 0.43 | 35.03 | 35.33 | 34.62 | 3799610 |
| 1710974400 | 35.11 | 2.15 | 6.52 | 33.85 | 35.45 | 33.8 | 4958031 |
| 1710888000 | 32.96 | 0.43 | 1.32 | 32.6 | 33.1 | 32.4 | 1286401 |
| 1710801600 | 32.53 | 0.27 | 0.84 | 32.29 | 32.64 | 31.62 | 2162075 |
| 1710542400 | 32.259999 | 1.33 | 4.30 | 30.94 | 32.45 | 30.87 | 4994242 |
| 1710456000 | 30.93 | -0.49 | -1.56 | 31.21 | 31.66 | 30.76 | 3126977 |
| 1710369600 | 31.42 | -0.35 | -1.10 | 31.75 | 32.35 | 31.32 | 3138215 |
| 1710283200 | 31.77 | -2.68 | -7.78 | 33.46 | 34.26 | 31.46 | 7223888 |
| 1710196800 | 34.45 | -1.33 | -3.72 | 35.24 | 35.47 | 34.23 | 4230401 |
| 1709941200 | 35.78 | 0.08 | 0.22 | 35.7 | 36.34 | 35.17 | 2458317 |
| 1709854800 | 35.7 | 0.74 | 2.12 | 34.9 | 35.92 | 34.7901 | 3169880 |
| 1709768400 | 34.96 | -0.42 | -1.19 | 35.1 | 35.45 | 34.58 | 4420040 |
| 1709682000 | 35.38 | 1.04 | 3.03 | 34.3 | 35.705 | 33.9442 | 4063434 |
| 1709595600 | 34.34 | 1.36 | 4.12 | 33.58 | 34.4 | 32.17 | 8585151 |
| 1709336400 | 32.979999 | 4.38 | 15.31 | 28.6 | 34 | 28.32 | 27519994 |
| 1709250000 | 28.6 | -0.9 | -3.05 | 29.4 | 29.41 | 28.433 | 2284283 |
| 1709163600 | 29.5 | 0.33 | 1.13 | 28.87 | 29.6 | 28.77 | 2082933 |
| 1709077200 | 29.17 | 0.78 | 2.75 | 28.45 | 29.24 | 28.4 | 1665567 |
| 1708990800 | 28.39 | -0.86 | -2.94 | 29.28 | 29.48 | 28.3 | 1941224 |
| 1708731600 | 29.25 | 0.19 | 0.65 | 28.92 | 29.79 | 28.475 | 2005458 |
| 1708645200 | 29.06 | -0.22 | -0.75 | 29.28 | 29.51 | 28.8201 | 1535704 |
| 1708558800 | 29.28 | -0.06 | -0.20 | 29.25 | 29.52 | 29.145 | 1524709 |
| 1708472400 | 29.34 | -0.83 | -2.75 | 30.2 | 30.53 | 29.17 | 1539146 |
| 1708126800 | 30.17 | -0.1 | -0.33 | 30.13 | 30.31 | 29.905 | 2422241 |
| 1708040400 | 30.27 | 0.48 | 1.61 | 30.02 | 30.72 | 30 | 2262089 |
| 1707954000 | 29.79 | -0.14 | -0.47 | 30.6 | 30.81 | 29.35 | 2926798 |
| 1707867600 | 29.93 | 0.07 | 0.23 | 29.13 | 29.95 | 28.7 | 2924328 |
| 1707781200 | 29.86 | 0.74 | 2.54 | 29.1 | 29.9 | 29.02 | 3290293 |
| 1707522000 | 29.12 | 0.85 | 3.01 | 28.51 | 29.16 | 28.39 | 2938075 |
| 1707435600 | 28.27 | -0.06 | -0.21 | 28.7 | 29.02 | 28.25 | 3122426 |
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
