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 | 2.03 | 6.6404972195 | 30.57 | 32.8701 | 30.24 | 5546012 | 31.82366433 | SP |
| 4 | 0.83 | 2.61252754171 | 31.77 | 33.52 | 29.975 | 4874637 | 31.69059345 | SP |
| 12 | -3.19 | -8.91310421906 | 35.79 | 36.97 | 29.975 | 4601295 | 33.6756104 | SP |
| 26 | -5.55 | -14.5478374836 | 38.15 | 48.46 | 29.975 | 5987717 | 37.56626738 | SP |
| 52 | -21.4 | -39.6296296296 | 54 | 56.9035 | 29.975 | 9704763 | 44.47728765 | SP |
| 156 | -45.05 | -58.0167417901 | 77.65 | 149.9 | 29.975 | 13211450 | 80.95049926 | SP |
| 260 | -82.9 | -71.7748917749 | 115.5 | 162.45 | 29.975 | 11591461 | 81.95964613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 32.83 | 0.14 | 0.43 | 32.29 | 33.38 | 32 | 8591525 |
| 1735687800 | 32.689999 | 0.57 | 1.77 | 31.98 | 32.798499 | 31.89 | 7882136 |
| 1735601400 | 32.119999 | 0.85 | 2.72 | 32.13 | 32.56 | 31.6649 | 4839878 |
| 1735342200 | 31.27 | 0.85 | 2.79 | 30.87 | 31.81 | 30.83 | 5904373 |
| 1735255800 | 30.42 | 0.06 | 0.20 | 30.57 | 30.809 | 30.24 | 3557662 |
| 1735077840 | 30.36 | -0.83 | -2.66 | 30.98 | 31.05 | 30.36 | 2974580 |
| 1734996600 | 31.19 | -1.11 | -3.44 | 31.6 | 32.025 | 31.15 | 5082887 |
| 1734737400 | 32.299999 | -0.57 | -1.73 | 33.38 | 33.52 | 31.53 | 8203355 |
| 1734651000 | 32.869999 | 0.31 | 0.95 | 31.97 | 32.8908 | 31.92 | 7811293 |
| 1734564600 | 32.56 | 2.21 | 7.28 | 30.45 | 32.71 | 30.2468 | 8187948 |
| 1734478200 | 30.35 | 0.27 | 0.90 | 30.29 | 30.54 | 30.165 | 3070088 |
| 1734391800 | 30.08 | -0.89 | -2.87 | 30.67 | 30.68 | 29.975 | 4043993 |
| 1734132600 | 30.97 | -0.44 | -1.40 | 30.97 | 31.3486 | 30.65 | 3854872 |
| 1734046200 | 31.41 | 0.41 | 1.32 | 31.28 | 31.4652 | 31.1235 | 3521600 |
| 1733959800 | 31 | -1.15 | -3.58 | 31.62 | 31.66 | 30.92 | 7404534 |
| 1733873400 | 32.15 | 0.23 | 0.72 | 31.78 | 32.31 | 31.55 | 3053640 |
| 1733787000 | 31.92 | 0.52 | 1.66 | 31.54 | 32.049999 | 31.4437 | 3305288 |
| 1733527800 | 31.4 | -0.55 | -1.72 | 31.89 | 31.9126 | 31.382966 | 3166629 |
| 1733441400 | 31.95 | 0.19 | 0.60 | 31.77 | 31.99 | 31.68 | 1878713 |
| 1733355000 | 31.76 | -0.79 | -2.43 | 32.14 | 32.22 | 31.74 | 4055495 |
| 1733268600 | 32.549999 | -0.19 | -0.58 | 32.92 | 32.999 | 32.52 | 2938508 |
| 1733182200 | 32.74 | -0.7 | -2.09 | 33.32 | 33.35 | 32.619999 | 3400666 |
| 1732917840 | 33.439999 | -0.58 | -1.70 | 33.99 | 34.05 | 33.39 | 1934716 |
| 1732750200 | 34.02 | 0.55 | 1.64 | 33.65 | 34.468 | 33.65 | 3089488 |
| 1732663800 | 33.47 | -0.36 | -1.06 | 33.64 | 33.75 | 33.369999 | 3841267 |
| 1732577400 | 33.83 | -0.09 | -0.27 | 33.369999 | 34.135 | 33.18 | 5202353 |
| 1732318200 | 33.92 | -0.07 | -0.21 | 34.12 | 34.32 | 33.825 | 4895882 |
| 1732231800 | 33.99 | -0.24 | -0.70 | 33.82 | 35 | 33.7224 | 7155543 |
| 1732145400 | 34.23 | 0.04 | 0.12 | 34.23 | 35.12 | 34.185 | 7337747 |
| 1732059000 | 34.19 | -0.45 | -1.30 | 35.02 | 35.055 | 34.117 | 4019584 |
| 1731972600 | 34.64 | -0.5 | -1.42 | 34.91 | 35.1099 | 34.34 | 3701214 |
| 1731713400 | 35.14 | 1.65 | 4.93 | 34.28 | 35.39 | 34.24 | 6642333 |
| 1731627000 | 33.49 | 0.47 | 1.42 | 33.07 | 33.6 | 32.96 | 3611044 |
| 1731540600 | 33.02 | 0.1 | 0.30 | 32.99 | 33.299999 | 32.659999 | 4754558 |
| 1731454200 | 32.92 | 0.12 | 0.37 | 32.82 | 33.32 | 32.7 | 3756627 |
| 1731367800 | 32.799999 | 0.04 | 0.12 | 32.6 | 33.159999 | 32.57 | 3227002 |
| 1731108600 | 32.759999 | -0.03 | -0.09 | 32.89 | 32.97 | 32.65 | 2500650 |
| 1731022200 | 32.79 | -1.03 | -3.05 | 33.47 | 33.475 | 32.68 | 4978802 |
| 1730935800 | 33.82 | -1.95 | -5.45 | 34.54 | 34.705 | 33.72 | 6756509 |
| 1730849400 | 35.77 | -0.92 | -2.51 | 36.45 | 36.47 | 35.6601 | 3435549 |
| 1730763000 | 36.69 | 0.23 | 0.63 | 36.56 | 36.945 | 36.18 | 4027661 |
| 1730500200 | 36.46 | -0.5 | -1.35 | 36.77 | 36.785 | 35.955 | 4903819 |
| 1730413800 | 36.96 | 1.79 | 5.09 | 35.76 | 36.97 | 35.75 | 8960359 |
| 1730327400 | 35.17 | 0.53 | 1.53 | 34.76 | 35.24 | 34.625 | 4433334 |
| 1730241000 | 34.64 | -0.66 | -1.87 | 35.27 | 35.53 | 34.464 | 3904983 |
| 1730154600 | 35.3 | -0.01 | -0.03 | 34.86 | 35.34 | 34.86 | 3578643 |
| 1729895400 | 35.31 | -0.39 | -1.09 | 35.33 | 35.43 | 34.58 | 5871993 |
| 1729809000 | 35.7 | -0.57 | -1.57 | 35.74 | 36.12 | 35.605 | 4077855 |
| 1729722600 | 36.27 | 1.08 | 3.07 | 35.53 | 36.74 | 35.445 | 5838061 |
| 1729636200 | 35.19 | -0.06 | -0.17 | 35.64 | 35.75 | 34.97 | 4758275 |
| 1729549800 | 35.25 | -0.11 | -0.31 | 35.56 | 35.83 | 35.135 | 4200225 |
| 1729290600 | 35.36 | -0.41 | -1.15 | 35.42 | 35.54 | 35.21 | 3042828 |
| 1729204200 | 35.77 | -0.07 | -0.20 | 35.05 | 35.8001 | 35.04 | 5321380 |
| 1729117800 | 35.84 | -0.01 | -0.03 | 35.81 | 36.32 | 35.73 | 3193028 |
| 1729031400 | 35.85 | 0.96 | 2.75 | 34.87 | 36.135 | 34.77 | 6181257 |
| 1728945000 | 34.89 | -0.6 | -1.69 | 35.13 | 35.215 | 34.705 | 3553733 |
| 1728685800 | 35.49 | -0.05 | -0.14 | 35.87 | 35.95 | 35.345 | 3153970 |
| 1728599400 | 35.54 | 0.08 | 0.23 | 35.79 | 35.988 | 35.28 | 4293380 |
| 1728513000 | 35.46 | -0.54 | -1.50 | 36.06 | 36.215 | 35.376 | 3914174 |
| 1728426600 | 36 | -1.12 | -3.02 | 36.73 | 36.84 | 35.905 | 4314809 |
| 1728340200 | 37.12 | 0.81 | 2.23 | 36.62 | 37.285 | 36.45 | 4125847 |
| 1728081000 | 36.31 | -0.85 | -2.29 | 36.3 | 37.08 | 36.24 | 6656109 |
| 1727994600 | 37.16 | 0.08 | 0.22 | 37.44 | 37.565 | 36.71 | 7528379 |
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
