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 | 2.3717 | 7.03142603024 | 33.73 | 37.845 | 33.435 | 32658358 | 36.13598203 | SP |
| 4 | 3.3117 | 10.0997255261 | 32.79 | 37.845 | 32.53 | 34264592 | 35.17059702 | SP |
| 12 | 6.1117 | 20.3791263755 | 29.99 | 37.845 | 27.27 | 24004782 | 32.84252746 | SP |
| 26 | 10.8417 | 42.9204275534 | 25.26 | 39.08 | 25.225 | 25151052 | 32.81357729 | SP |
| 52 | 10.5017 | 41.022265625 | 25.6 | 39.08 | 24.68 | 20832479 | 30.75752388 | SP |
| 156 | 9.0917 | 33.6604961126 | 27.01 | 39.08 | 17.22 | 20764036 | 28.79651489 | SP |
| 260 | -11.2983 | -23.8360759494 | 47.4 | 104.94 | 17.22 | 14943833 | 32.49649795 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 35.41 | -1.58 | -4.27 | 36.08 | 36.27 | 35.1246 | 34440696 |
| 1741390200 | 36.99 | 0.07 | 0.19 | 37.07 | 37.67 | 36.64 | 28527393 |
| 1741303800 | 36.92 | 0.24 | 0.65 | 37.535 | 37.845 | 36.605 | 34680244 |
| 1741217400 | 36.68 | 2.44 | 7.13 | 35.29 | 36.795 | 35.275 | 40577781 |
| 1741131000 | 34.24 | 0.9 | 2.70 | 33.73 | 34.51 | 33.435 | 25465852 |
| 1741044600 | 33.34 | -0.59 | -1.74 | 34.12 | 34.27 | 33.229999 | 25955215 |
| 1740785400 | 33.93 | -0.8 | -2.30 | 33.61 | 34.0261 | 33.45 | 30349594 |
| 1740699000 | 34.73 | -0.51 | -1.45 | 34.961 | 35.23 | 34.43 | 25591791 |
| 1740612600 | 35.24 | 0.81 | 2.35 | 35.75 | 35.87 | 35.035 | 27924826 |
| 1740526200 | 34.43 | 0.11 | 0.32 | 34.71 | 34.71 | 34.12 | 26918864 |
| 1740439800 | 34.32 | -2.33 | -6.36 | 35.45 | 35.5 | 34.135 | 49719014 |
| 1740180600 | 36.65 | 1.06 | 2.98 | 36.61 | 37.245 | 36.2649 | 52809186 |
| 1740094200 | 35.59 | 0.61 | 1.74 | 36.01 | 36.71 | 34.885 | 53797983 |
| 1740007800 | 34.98 | -0.65 | -1.82 | 35.53 | 35.53 | 34.72 | 27195233 |
| 1739921400 | 35.63 | -0.02 | -0.06 | 36.12 | 36.12 | 35.25 | 30033908 |
| 1739575800 | 35.65 | 1.31 | 3.81 | 36 | 36.18 | 35.09 | 48402171 |
| 1739489400 | 34.34 | 0.6 | 1.78 | 33.335 | 34.39 | 33.32 | 32431721 |
| 1739403000 | 33.74 | 0.92 | 2.80 | 33.22 | 33.98 | 32.975 | 28880646 |
| 1739316600 | 32.82 | -0.64 | -1.91 | 32.79 | 33.21 | 32.53 | 27718814 |
| 1739230200 | 33.46 | 1.06 | 3.27 | 33.39 | 33.615 | 33.09 | 34389434 |
| 1738971000 | 32.4 | 0.59 | 1.85 | 32.53 | 32.9 | 32.1 | 41151425 |
| 1738884600 | 31.81 | 0.55 | 1.76 | 31.74 | 31.92 | 31.57 | 12608413 |
| 1738798200 | 31.26 | -0.65 | -2.04 | 31.38 | 31.6 | 31.14 | 20725928 |
| 1738711800 | 31.91 | 1.03 | 3.34 | 31.59 | 32.34 | 31.525 | 27512479 |
| 1738625400 | 30.88 | -0.4 | -1.28 | 30.41 | 31.445 | 30.215 | 25202246 |
| 1738366200 | 31.28 | -1.18 | -3.64 | 32.229999 | 32.299999 | 31.1215 | 36675195 |
| 1738279800 | 32.46 | 1.22 | 3.91 | 31.42 | 32.689999 | 31.39 | 29851185 |
| 1738193400 | 31.24 | -0.33 | -1.05 | 31.84 | 31.965 | 31.1422 | 33981660 |
| 1738107000 | 31.57 | 0.76 | 2.47 | 30.98 | 31.59 | 30.49 | 35253906 |
| 1738020600 | 30.81 | 0.27 | 0.88 | 30.86 | 31.075 | 30.56 | 37596489 |
| 1737761400 | 30.54 | 1.14 | 3.88 | 29.89 | 30.58 | 29.75 | 24684418 |
| 1737675000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588600 | 29.4 | -0.12 | -0.41 | 29.37 | 29.48 | 29.07 | 14062627 |
| 1737502200 | 29.52 | 0.14 | 0.48 | 29.92 | 29.97 | 29.27 | 21969566 |
| 1737156600 | 29.38 | 0.87 | 3.05 | 28.82 | 29.775 | 28.75 | 33372287 |
| 1737070200 | 28.51 | -0.08 | -0.28 | 28.56 | 28.57 | 28.37 | 10555138 |
| 1736983800 | 28.59 | 0.37 | 1.31 | 28.59 | 28.62 | 28.385 | 9805145 |
| 1736897400 | 28.22 | 0.75 | 2.73 | 28.31 | 28.34 | 28.115 | 14820018 |
| 1736811000 | 27.47 | 0.18 | 0.66 | 27.37 | 27.6 | 27.33 | 10416463 |
| 1736551800 | 27.29 | -0.91 | -3.23 | 27.63 | 27.68 | 27.27 | 14534824 |
| 1736379000 | 28.2 | -0.12 | -0.42 | 27.98 | 28.25 | 27.87 | 9434722 |
| 1736292600 | 28.32 | -0.17 | -0.60 | 28.43 | 28.645 | 28.29 | 10033425 |
| 1736206200 | 28.49 | -0.49 | -1.69 | 29.31 | 29.42 | 28.39 | 20802804 |
| 1735947000 | 28.98 | 0.26 | 0.91 | 28.98 | 29.005 | 28.75 | 10461081 |
| 1735860600 | 28.72 | -0.52 | -1.78 | 28.85 | 29.0999 | 28.7 | 15633802 |
| 1735687800 | 29.24 | 0.13 | 0.45 | 29.09 | 29.4 | 29 | 8608666 |
| 1735601400 | 29.11 | -0.6 | -2.02 | 29.41 | 29.425 | 29.1 | 11729106 |
| 1735342200 | 29.71 | -0.42 | -1.39 | 29.72 | 29.805 | 29.545 | 7843683 |
| 1735255800 | 30.13 | 0.05 | 0.17 | 30 | 30.36 | 29.96 | 3828731 |
| 1735077840 | 30.08 | 0.05 | 0.17 | 30.22 | 30.2495 | 30 | 4095242 |
| 1734996600 | 30.03 | 0.07 | 0.23 | 29.81 | 30.08 | 29.73 | 7867530 |
| 1734737400 | 29.96 | 0.19 | 0.64 | 29.58 | 30.11 | 29.475 | 12891394 |
| 1734651000 | 29.77 | -0.01 | -0.03 | 29.99 | 30.09 | 29.74 | 16167662 |
| 1734564600 | 29.78 | -0.69 | -2.26 | 30.32 | 30.455 | 29.67 | 10890122 |
| 1734478200 | 30.47 | -0.41 | -1.33 | 29.99 | 30.555 | 29.88 | 15418324 |
| 1734391800 | 30.88 | -0.83 | -2.62 | 31.22 | 31.415 | 30.87 | 25836222 |
| 1734132600 | 31.71 | -0.46 | -1.43 | 31.65 | 31.78 | 31.385 | 12050400 |
| 1734046200 | 32.17 | 0.04 | 0.12 | 32.07 | 32.36 | 31.89 | 10970446 |
| 1733959800 | 32.13 | -0.43 | -1.32 | 32.11 | 32.18 | 31.81 | 11486744 |
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
