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 | -1.18 | -3.52554526442 | 33.47 | 34.93 | 31.63 | 1089624 | 33.75719113 | CS |
| 4 | -1.34 | -3.98453761522 | 33.63 | 35.661 | 31.05 | 1066042 | 33.51856098 | CS |
| 12 | -1.52 | -4.49571132801 | 33.81 | 40.29 | 31.05 | 1531446 | 35.34913444 | CS |
| 26 | -3.22 | -9.06786820614 | 35.51 | 41.58 | 31.05 | 1256417 | 36.09651474 | CS |
| 52 | -17.07 | -34.5826580227 | 49.36 | 49.6 | 19.39 | 1359559 | 32.87064128 | CS |
| 156 | -21.09 | -39.509179468 | 53.38 | 133.4 | 19.39 | 1741335 | 48.27040612 | CS |
| 260 | -9.21 | -22.1927710843 | 41.5 | 133.4 | 19.39 | 1619983 | 48.17603228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 32.82 | -0.56 | -1.68 | 33.119999 | 33.68 | 32.5 | 759818 |
| 1721342400 | 33.38 | -0.64 | -1.88 | 34.31 | 34.44 | 32.82 | 1475672 |
| 1721256000 | 34.02 | -0.7 | -2.02 | 34.305 | 34.93 | 33.479999 | 950923 |
| 1721169600 | 34.72 | 1.1 | 3.27 | 33.96 | 34.78 | 33.275 | 1208255 |
| 1721083200 | 33.62 | 0.42 | 1.27 | 33.47 | 33.91 | 32.95 | 1053454 |
| 1720824000 | 33.2 | -0.09 | -0.27 | 33.07 | 33.6 | 32.84 | 821234 |
| 1720737600 | 33.29 | 1.93 | 6.15 | 31.46 | 33.52 | 31.28 | 1770181 |
| 1720651200 | 31.36 | -1.05 | -3.24 | 32.4 | 32.479999 | 31.05 | 1935121 |
| 1720564800 | 32.409999 | -2.26 | -6.52 | 34.37 | 34.5899 | 32.39 | 1222764 |
| 1720478400 | 34.67 | -0.05 | -0.14 | 34.72 | 35.11 | 34.21 | 927006 |
| 1720219200 | 34.72 | -0.11 | -0.32 | 34.66 | 35.55 | 34.43 | 727586 |
| 1720040640 | 34.83 | -0.34 | -0.97 | 35.34 | 35.661 | 34.63 | 362184 |
| 1719960000 | 35.17 | 0.5 | 1.44 | 34.89 | 35.35 | 34.72 | 828316 |
| 1719873600 | 34.67 | -0.08 | -0.23 | 34.61 | 34.99 | 34.12 | 696742 |
| 1719614400 | 34.75 | 0.88 | 2.60 | 34 | 34.9425 | 33.91 | 1939047 |
| 1719528000 | 33.87 | 0.58 | 1.74 | 33.38 | 34.1325 | 33.159999 | 817288 |
| 1719441600 | 33.29 | 1.03 | 3.19 | 32.15 | 33.46 | 32.03 | 789422 |
| 1719355200 | 32.259999 | -0.3 | -0.92 | 32.58 | 32.89 | 32.02 | 981461 |
| 1719268800 | 32.56 | -1.3 | -3.84 | 33.63 | 33.74 | 32.549999 | 988327 |
| 1719009600 | 33.86 | 0.09 | 0.27 | 33.049999 | 34.32 | 32.67 | 2229986 |
| 1718923200 | 33.77 | -0.98 | -2.82 | 34.97 | 34.97 | 33.74 | 1076992 |
| 1718750400 | 34.75 | -0.86 | -2.42 | 35.45 | 36.12 | 34.74 | 1477542 |
| 1718664000 | 35.61 | 0.58 | 1.66 | 34.83 | 35.81 | 34.58 | 956846 |
| 1718404800 | 35.03 | -1.33 | -3.66 | 35.66 | 35.83 | 34.86 | 1306769 |
| 1718318400 | 36.36 | -2.45 | -6.31 | 38.82 | 38.95 | 36.14 | 1699969 |
| 1718232000 | 38.81 | 1.34 | 3.58 | 38.83 | 39.65 | 38.38 | 1265163 |
| 1718145600 | 37.47 | 0.77 | 2.10 | 36.44 | 37.53 | 36.115 | 1196740 |
| 1718059200 | 36.7 | -0.65 | -1.74 | 37.11 | 37.32 | 36.3118 | 883729 |
| 1717800000 | 37.35 | -0.61 | -1.61 | 37.41 | 37.85 | 37.1 | 795617 |
| 1717713600 | 37.96 | 0.45 | 1.20 | 37.4 | 38.07 | 37.31 | 742115 |
| 1717627200 | 37.51 | 0.69 | 1.87 | 37.13 | 37.7 | 36.71 | 697150 |
| 1717540800 | 36.82 | 0.19 | 0.52 | 36.33 | 37.16 | 36.1 | 852243 |
| 1717454400 | 36.63 | -0.42 | -1.13 | 37.17 | 37.2831 | 35.91 | 1272656 |
| 1717195200 | 37.05 | 0.25 | 0.68 | 36.93 | 37.2 | 36.16 | 1252438 |
| 1717108800 | 36.8 | 0.3 | 0.82 | 36.31 | 36.93 | 36.03 | 1232426 |
| 1717022400 | 36.5 | -0.83 | -2.22 | 36.69 | 37.12 | 35.5 | 1487262 |
| 1716936000 | 37.33 | 1.14 | 3.15 | 36.65 | 37.42 | 36.15 | 1092524 |
| 1716590400 | 36.19 | -0.17 | -0.47 | 36.63 | 37 | 36.13 | 499637 |
| 1716504000 | 36.36 | -1.41 | -3.73 | 38.16 | 38.25 | 36.201 | 930894 |
| 1716417600 | 37.77 | -0.99 | -2.55 | 38.22 | 38.55 | 37.43 | 750447 |
| 1716331200 | 38.76 | 0.98 | 2.59 | 37.58 | 38.79 | 37.4101 | 921793 |
| 1716244800 | 37.78 | 0.78 | 2.11 | 37.4 | 37.94 | 37.01 | 919721 |
| 1715985600 | 37 | -0.32 | -0.86 | 37.42 | 37.48 | 36.655 | 1285380 |
| 1715899200 | 37.32 | -1.45 | -3.74 | 38.74 | 39 | 37.07 | 1429287 |
| 1715812800 | 38.77 | -0.63 | -1.60 | 40.28 | 40.28 | 38.72 | 1519956 |
| 1715726400 | 39.4 | 1.73 | 4.59 | 38.15 | 40.29 | 38.04 | 2706436 |
| 1715640000 | 37.67 | 1.76 | 4.90 | 36.51 | 37.71 | 34.99 | 2809816 |
| 1715380800 | 35.91 | 3.33 | 10.22 | 33.83 | 35.98 | 33.5 | 4140727 |
| 1715294400 | 32.58 | -1.09 | -3.24 | 33.65 | 33.68 | 32.439999 | 2211112 |
| 1715208000 | 33.67 | -1.16 | -3.33 | 34 | 34.83 | 33.64 | 1786299 |
| 1715121600 | 34.83 | -0.02 | -0.06 | 34.83 | 35.25 | 34.48 | 1415977 |
| 1715035200 | 34.85 | 0.61 | 1.78 | 34.63 | 35.165 | 34.3 | 12506763 |
| 1714776000 | 34.24 | -1.1 | -3.11 | 36 | 36.45 | 33.94 | 1878871 |
| 1714689600 | 35.34 | -0.19 | -0.53 | 35.88 | 36 | 34.34 | 2179313 |
| 1714603200 | 35.53 | 2.67 | 8.13 | 35.68 | 36.59 | 34.8347 | 3929823 |
| 1714516800 | 32.86 | -1.18 | -3.47 | 33.68 | 34.005 | 32.77 | 999052 |
| 1714430400 | 34.04 | 0.53 | 1.58 | 33.81 | 34.19 | 33.509999 | 698144 |
| 1714171200 | 33.509999 | 1.07 | 3.30 | 32.86 | 33.82 | 32.54 | 826679 |
| 1714084800 | 32.439999 | -0.58 | -1.76 | 31.54 | 32.439999 | 31.42 | 886648 |
| 1713998400 | 33.02 | 0.31 | 0.95 | 33.02 | 33.42 | 32.57 | 599032 |
| 1713912000 | 32.71 | 0.26 | 0.80 | 32.36 | 33 | 31.8103 | 913418 |
| 1713825600 | 32.45 | 0.02 | 0.06 | 32.47 | 32.9 | 31.77 | 859142 |
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
