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 | -0.73 | -2.14264749046 | 34.07 | 34.11 | 32.36 | 1013812 | 33.21361979 | SP |
| 4 | -0.02 | -0.0599520383693 | 33.36 | 35.71 | 32.36 | 984371 | 33.75352103 | SP |
| 12 | -1.29 | -3.72509384926 | 34.63 | 35.71 | 27.73 | 1510181 | 31.62004758 | SP |
| 26 | 5.87 | 21.3687659265 | 27.47 | 36.51 | 25.7443 | 1700712 | 30.84444427 | SP |
| 52 | 6.33 | 23.4357645317 | 27.01 | 37.11 | 24.588 | 2206293 | 30.27414005 | SP |
| 156 | -38.04 | -53.2922387223 | 71.38 | 205.5 | 20.74 | 1982352 | 39.03706263 | SP |
| 260 | -409.66 | -92.4740406321 | 443 | 561 | 11 | 5339883 | 72.51165868 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 33.04 | -0.35 | -1.05 | 33.42 | 33.695 | 32.93 | 1000587 |
| 1721255400 | 33.39 | 0.74 | 2.27 | 33.2 | 33.54 | 33.13 | 1144604 |
| 1721169000 | 32.65 | -0.8 | -2.39 | 32.38 | 32.932 | 32.36 | 1077394 |
| 1721082600 | 33.45 | -0.15 | -0.45 | 33.58 | 33.63 | 33.13 | 875117 |
| 1720823400 | 33.6 | -0.37 | -1.09 | 34.07 | 34.11 | 33.5099 | 956611 |
| 1720737000 | 33.97 | 0.12 | 0.35 | 33.46 | 33.99 | 33.2929 | 1084699 |
| 1720650600 | 33.85 | 0.28 | 0.83 | 33.299999 | 34.07 | 33.09 | 1388947 |
| 1720564200 | 33.57 | -0.7 | -2.04 | 34 | 34.4 | 33.39 | 880604 |
| 1720477800 | 34.27 | -0.57 | -1.64 | 34.31 | 34.6 | 34.165 | 796483 |
| 1720218600 | 34.84 | -0.06 | -0.17 | 35.3 | 35.71 | 34.72 | 965282 |
| 1720040640 | 34.9 | 0.19 | 0.55 | 34.68 | 35.13 | 34.38 | 842641 |
| 1719959400 | 34.71 | -0.06 | -0.17 | 35.05 | 35.09 | 34.485 | 889714 |
| 1719873000 | 34.77 | 1.27 | 3.79 | 34.03 | 34.9 | 33.73 | 1153519 |
| 1719613800 | 33.5 | -0.27 | -0.80 | 33.94 | 33.96 | 33.25 | 802126 |
| 1719527400 | 33.77 | 0.62 | 1.87 | 33.8 | 33.95 | 33.34 | 862342 |
| 1719441000 | 33.15 | -0.03 | -0.09 | 33.31 | 33.7714 | 32.83 | 1091433 |
| 1719354600 | 33.18 | -0.52 | -1.54 | 33.57 | 33.825 | 33.07 | 675194 |
| 1719268200 | 33.7 | 0.78 | 2.37 | 32.92 | 33.73 | 32.92 | 965444 |
| 1719009000 | 32.92 | -0.4 | -1.20 | 33.36 | 33.66 | 32.68 | 1014030 |
| 1718922600 | 33.32 | 0.3 | 0.91 | 33.49 | 33.64 | 33.18 | 861853 |
| 1718749800 | 33.02 | 0.75 | 2.32 | 32.31 | 33.119999 | 32.259999 | 1166996 |
| 1718663400 | 32.27 | 0.98 | 3.13 | 31.68 | 32.369999 | 31.625 | 1121107 |
| 1718404200 | 31.29 | -0.09 | -0.29 | 31.99 | 32.1 | 31.29 | 1785732 |
| 1718317800 | 31.38 | 0.01 | 0.03 | 31.76 | 31.9213 | 31.32 | 1263233 |
| 1718231400 | 31.37 | 0.3 | 0.97 | 32.009999 | 32.11 | 31.17 | 2219690 |
| 1718145000 | 31.07 | 0.14 | 0.45 | 30.93 | 31.41 | 30.62 | 1055859 |
| 1718058600 | 30.93 | 1.6 | 5.46 | 29.88 | 30.955 | 29.7 | 2044689 |
| 1717799400 | 29.33 | -0.06 | -0.20 | 29.55 | 29.82 | 29.235 | 1209454 |
| 1717713000 | 29.39 | 0.97 | 3.41 | 28.64 | 29.52 | 28.52 | 1736641 |
| 1717626600 | 28.42 | 0.35 | 1.25 | 28.22 | 28.46 | 27.8 | 2353445 |
| 1717540200 | 28.07 | -0.77 | -2.67 | 28.12 | 28.35 | 27.73 | 2434734 |
| 1717453800 | 28.84 | -2.07 | -6.70 | 30.45 | 30.45 | 28.77 | 4316472 |
| 1717194600 | 30.91 | -0.35 | -1.12 | 31.43 | 31.58 | 30.48 | 1866529 |
| 1717108200 | 31.26 | -0.72 | -2.25 | 31.65 | 32.18 | 31.1 | 1756208 |
| 1717021800 | 31.98 | -0.72 | -2.20 | 32.7 | 33.049999 | 31.97 | 1233607 |
| 1716935400 | 32.7 | 1.77 | 5.72 | 32.049999 | 32.75 | 31.96 | 1581188 |
| 1716589800 | 30.93 | 0.58 | 1.91 | 30.59 | 31.08 | 30.503 | 1117833 |
| 1716503400 | 30.35 | -0.4 | -1.30 | 31.5 | 31.65 | 30.09 | 2266991 |
| 1716417000 | 30.75 | -1.07 | -3.36 | 31.15 | 31.5 | 30.676 | 2200664 |
| 1716330600 | 31.82 | -0.42 | -1.30 | 31.75 | 32.17 | 31.04 | 2093751 |
| 1716244200 | 32.24 | -0.01 | -0.03 | 32 | 32.71 | 31.8083 | 1227763 |
| 1715985000 | 32.25 | 0.54 | 1.70 | 31.8 | 32.33 | 31.7 | 1018559 |
| 1715898600 | 31.71 | 0.39 | 1.25 | 31.79 | 31.8901 | 31.39 | 1450249 |
| 1715812200 | 31.32 | 0.38 | 1.23 | 30.53 | 31.32 | 30.05 | 2904138 |
| 1715725800 | 30.94 | -0.61 | -1.93 | 30.91 | 31.3 | 30.65 | 1518342 |
| 1715639400 | 31.55 | 0.51 | 1.64 | 31.32 | 31.75 | 31.19 | 1269068 |
| 1715380200 | 31.04 | -0.77 | -2.42 | 31.92 | 31.97 | 30.95 | 1496780 |
| 1715293800 | 31.81 | 0.29 | 0.92 | 31.44 | 31.8365 | 31.33 | 1059026 |
| 1715207400 | 31.52 | 0.19 | 0.61 | 30.79 | 31.61 | 30.62 | 1911570 |
| 1715121000 | 31.33 | -0.09 | -0.29 | 31.21 | 31.79 | 30.8 | 2357983 |
| 1715034600 | 31.42 | 0.4 | 1.29 | 31.29 | 31.62 | 30.9 | 3158086 |
| 1714775400 | 31.02 | -0.24 | -0.77 | 31.34 | 31.48 | 30.92 | 1608656 |
| 1714689000 | 31.26 | 0.15 | 0.48 | 31.27 | 31.61 | 30.842 | 1571681 |
| 1714602600 | 31.11 | -1.81 | -5.50 | 32.29 | 32.869999 | 30.962 | 2361541 |
| 1714516200 | 32.92 | -0.75 | -2.23 | 33.43 | 33.54 | 32.47 | 1710400 |
| 1714429800 | 33.67 | -0.62 | -1.81 | 34.23 | 34.42 | 33.59 | 1192716 |
| 1714170600 | 34.29 | 0.1 | 0.29 | 34.63 | 34.67 | 33.97 | 992371 |
| 1714084200 | 34.19 | 0.46 | 1.36 | 33.5199 | 34.2099 | 33.02 | 1290663 |
| 1713997800 | 33.73 | -0.04 | -0.12 | 33.65 | 33.99 | 33.299999 | 1481336 |
| 1713911400 | 33.77 | 0.71 | 2.15 | 32.59 | 33.8289 | 32.53 | 1221750 |
| 1713825000 | 33.06 | -0.01 | -0.03 | 32.32 | 33.07 | 32.11 | 839490 |
| 1713565800 | 33.07 | -0.18 | -0.54 | 33.13 | 33.64 | 33.0499 | 1394742 |
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
