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 | -0.98 | -2.9696969697 | 33 | 33.43 | 31.79 | 1961663 | 32.75581351 | CS |
| 4 | -3.64 | -10.2075154234 | 35.66 | 35.69 | 31.79 | 3118171 | 32.9318622 | CS |
| 12 | 2.1 | 7.01871657754 | 29.92 | 36.275 | 28.76 | 3771456 | 33.23886401 | CS |
| 26 | 9.08 | 39.5815170009 | 22.94 | 36.275 | 20.56 | 4250780 | 28.36165531 | CS |
| 52 | 8.83 | 38.0767572229 | 23.19 | 36.275 | 20.1 | 4609183 | 26.73721065 | CS |
| 156 | 16.87 | 111.353135314 | 15.15 | 48.8 | 10.91 | 6243966 | 26.99765808 | CS |
| 260 | 26.61 | 491.866913124 | 5.41 | 48.8 | 0.638 | 8072304 | 14.73527917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 32.02 | -0.46 | -1.42 | 32.479999 | 32.57 | 31.79 | 2555349 |
| 1720564800 | 32.479999 | -0.32 | -0.98 | 32.61 | 32.72 | 32.049999 | 2772740 |
| 1720478400 | 32.799999 | 0.19 | 0.58 | 32.799999 | 33.159999 | 32.4 | 1962987 |
| 1720219200 | 32.61 | -0.69 | -2.07 | 33.14 | 33.33 | 32.435 | 1470872 |
| 1720040640 | 33.299999 | 0.44 | 1.34 | 33 | 33.43 | 32.86 | 1640053 |
| 1719960000 | 32.86 | 0.73 | 2.27 | 32.38 | 32.88 | 32.159999 | 2353943 |
| 1719873600 | 32.13 | -0.49 | -1.50 | 32.689999 | 32.725 | 31.95 | 3057862 |
| 1719614400 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
| 1719528000 | 32.619999 | -0.27 | -0.82 | 33.03 | 33.21 | 32.18 | 2438453 |
| 1719441600 | 32.89 | -0.62 | -1.85 | 33.39 | 33.39 | 32.63 | 2503115 |
| 1719355200 | 33.509999 | 0.02 | 0.06 | 33.24 | 33.82 | 32.92 | 2982934 |
| 1719268800 | 33.49 | 1.06 | 3.27 | 32.56 | 33.77 | 32.42 | 3542981 |
| 1719009600 | 32.43 | -0.04 | -0.12 | 32.49 | 32.79 | 32 | 6619873 |
| 1718923200 | 32.47 | -0.33 | -1.01 | 32.619999 | 33.189999 | 32.38 | 3647622 |
| 1718750400 | 32.799999 | 0.25 | 0.77 | 32.64 | 32.979999 | 32.38 | 3639929 |
| 1718664000 | 32.549999 | -0.61 | -1.84 | 33.159999 | 33.32 | 32.259999 | 3964120 |
| 1718404800 | 33.159999 | -0.95 | -2.79 | 33.9 | 33.98 | 32.935 | 3435376 |
| 1718318400 | 34.11 | -0.75 | -2.15 | 34.7 | 35 | 33.75 | 2750169 |
| 1718232000 | 34.86 | -0.51 | -1.44 | 35.66 | 35.82 | 34.64 | 2880247 |
| 1718145600 | 35.37 | 0.15 | 0.43 | 35.05 | 35.59 | 34.81 | 2753269 |
| 1718059200 | 35.22 | 1.2 | 3.53 | 34.22 | 35.495 | 34.11 | 2986802 |
| 1717800000 | 34.02 | -0.05 | -0.15 | 33.79 | 34.345 | 33.62 | 1912439 |
| 1717713600 | 34.07 | -0.35 | -1.02 | 34.46 | 34.72 | 33.78 | 1675945 |
| 1717627200 | 34.42 | 0.71 | 2.11 | 33.81 | 34.64 | 33.78 | 2446182 |
| 1717540800 | 33.71 | -1.4 | -3.99 | 34.67 | 34.67 | 33 | 4163065 |
| 1717454400 | 35.11 | -0.52 | -1.46 | 36.15 | 36.275 | 34.65 | 4151523 |
| 1717195200 | 35.63 | 0.52 | 1.48 | 35.28 | 35.7882 | 34.79 | 3732428 |
| 1717108800 | 35.11 | 0.88 | 2.57 | 34.24 | 35.26 | 34.05 | 4397682 |
| 1717022400 | 34.23 | -0.45 | -1.30 | 34.49 | 34.66 | 33.865 | 2823056 |
| 1716936000 | 34.68 | 1.4 | 4.21 | 33.38 | 34.81 | 33.36 | 3129565 |
| 1716590400 | 33.28 | -0.23 | -0.69 | 33.52 | 33.93 | 33.195 | 3074591 |
| 1716504000 | 33.509999 | -0.6 | -1.76 | 34.68 | 34.71 | 33.34 | 2449296 |
| 1716417600 | 34.11 | -0.27 | -0.79 | 34.11 | 34.42 | 33.439999 | 3427535 |
| 1716331200 | 34.38 | -1.14 | -3.21 | 35.09 | 35.5 | 34.34 | 3550382 |
| 1716244800 | 35.52 | 0.52 | 1.49 | 35.07 | 35.83 | 35.06 | 3355690 |
| 1715985600 | 35 | 0.85 | 2.49 | 34.56 | 35.0699 | 34.295 | 2724369 |
| 1715899200 | 34.15 | -0.17 | -0.50 | 34.41 | 34.98 | 34.15 | 1966889 |
| 1715812800 | 34.32 | 0.35 | 1.03 | 33.93 | 34.41 | 33.69 | 3097006 |
| 1715726400 | 33.97 | 0.52 | 1.55 | 33.299999 | 34.06 | 33.235 | 2970679 |
| 1715640000 | 33.45 | 0.13 | 0.39 | 33.46 | 33.68 | 33.125 | 2776585 |
| 1715380800 | 33.32 | -1.07 | -3.11 | 34.48 | 34.6 | 33.049999 | 3475434 |
| 1715294400 | 34.39 | 0.37 | 1.09 | 34.1 | 34.42 | 33.97 | 3030707 |
| 1715208000 | 34.02 | -0.33 | -0.96 | 34.16 | 34.65 | 33.92 | 3561524 |
| 1715121600 | 34.35 | 0.01 | 0.03 | 34.15 | 34.995 | 34.1201 | 4300480 |
| 1715035200 | 34.34 | 1.2 | 3.62 | 33.69 | 34.385 | 33.509999 | 3807043 |
| 1714776000 | 33.14 | 0.49 | 1.50 | 32.99 | 33.33 | 32.759999 | 3633068 |
| 1714689600 | 32.65 | -0.01 | -0.03 | 33.049999 | 33.049999 | 32.015 | 5813827 |
| 1714603200 | 32.659999 | -1.35 | -3.97 | 33.67 | 33.84 | 32.24 | 7115942 |
| 1714516800 | 34.01 | -0.29 | -0.85 | 34.59 | 34.69 | 33.74 | 6485787 |
| 1714430400 | 34.3 | 0.5 | 1.48 | 33.82 | 34.34 | 33.73 | 6731782 |
| 1714171200 | 33.8 | 0.41 | 1.23 | 33.009999 | 34.2399 | 32.71 | 7919371 |
| 1714084800 | 33.39 | 1.95 | 6.20 | 32 | 33.61 | 31.68 | 10083909 |
| 1713998400 | 31.44 | 0.42 | 1.35 | 30.75 | 31.72 | 30.46 | 7271980 |
| 1713912000 | 31.02 | 0.65 | 2.14 | 30.34 | 31.405 | 30 | 5841149 |
| 1713825600 | 30.37 | 1.08 | 3.69 | 29.27 | 30.745 | 29.06 | 5516569 |
| 1713566400 | 29.29 | 0.43 | 1.49 | 28.81 | 29.38 | 28.8048 | 3526739 |
| 1713480000 | 28.86 | -0.3 | -1.03 | 29.24 | 29.52 | 28.76 | 3845705 |
| 1713393600 | 29.16 | 0.04 | 0.14 | 29.92 | 30.14 | 28.9607 | 3843054 |
| 1713307200 | 29.12 | 0.12 | 0.41 | 28.9 | 29.29 | 28.105 | 3160208 |
| 1713220800 | 29 | -0.79 | -2.65 | 29.79 | 30.0546 | 28.84 | 3188375 |
| 1712961600 | 29.79 | -0.39 | -1.29 | 30.47 | 30.79 | 29.57 | 3029526 |
| 1712875200 | 30.18 | -0.31 | -1.02 | 30.65 | 30.78 | 29.67 | 3700302 |
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
