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 | -1.7 | -4.8145001416 | 35.31 | 35.44 | 33.4 | 283167 | 34.35248612 | CS |
| 4 | -2.66 | -7.33388475324 | 36.27 | 37.2699 | 33.4 | 260466 | 35.45037252 | CS |
| 12 | 0.05 | 0.148986889154 | 33.56 | 37.2699 | 32.0201 | 330534 | 34.18677632 | CS |
| 26 | 0.75 | 2.2824102252 | 32.86 | 37.2699 | 28.76 | 409643 | 33.47271137 | CS |
| 52 | -7.62 | -18.4816880912 | 41.23 | 42.21 | 28.76 | 380343 | 35.30577821 | CS |
| 156 | -13.65 | -28.882776132 | 47.26 | 51.04 | 28.76 | 337442 | 36.07484085 | CS |
| 260 | 0.25 | 0.749400479616 | 33.36 | 51.06 | 18.2101 | 360688 | 35.8357449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.61 | 0.01 | 0.03 | 33.36 | 34.25 | 33.11 | 1339314 |
| 1734651600 | 33.6 | -0.07 | -0.21 | 34.08 | 34.2 | 33.4 | 323987 |
| 1734565200 | 33.67 | -1.18 | -3.39 | 35.0137 | 35.44 | 33.46 | 377475 |
| 1734478800 | 34.85 | -0.35 | -0.99 | 35 | 35.27 | 34.725 | 242629 |
| 1734392400 | 35.2 | 0.06 | 0.17 | 35.01 | 35.3398 | 34.66 | 303992 |
| 1734133200 | 35.14 | -0.3 | -0.85 | 35.26 | 35.355 | 34.89 | 157890 |
| 1734046800 | 35.44 | -0.52 | -1.45 | 35.98 | 35.98 | 35.15 | 233571 |
| 1733960400 | 35.96 | 0.29 | 0.81 | 35.7 | 36.14 | 35.57 | 180647 |
| 1733874000 | 35.67 | 0.01 | 0.03 | 35.505 | 35.81 | 35.115 | 244299 |
| 1733787600 | 35.66 | 0.23 | 0.65 | 35.615 | 35.91 | 35.5 | 287277 |
| 1733528400 | 35.43 | 0.35 | 1.00 | 35.3 | 35.66 | 35.15 | 215783 |
| 1733442000 | 35.08 | -0.67 | -1.87 | 35.62 | 35.62 | 34.89 | 168164 |
| 1733355600 | 35.75 | 0.27 | 0.76 | 35.515 | 35.81 | 35.415 | 175477 |
| 1733269200 | 35.48 | -0.5 | -1.39 | 36.09 | 36.11 | 35.43 | 247976 |
| 1733182800 | 35.98 | -0.02 | -0.06 | 36 | 36.17 | 35.48 | 341562 |
| 1732917840 | 36 | 0.15 | 0.42 | 35.96 | 36.1161 | 35.68 | 141812 |
| 1732750800 | 35.85 | 0.12 | 0.34 | 35.88 | 36.2 | 35.7 | 248488 |
| 1732664400 | 35.73 | -1.07 | -2.91 | 36.605 | 36.605 | 35.68 | 240933 |
| 1732578000 | 36.8 | 0.49 | 1.35 | 36.51 | 37.2699 | 36.51 | 518877 |
| 1732318800 | 36.31 | 0.25 | 0.69 | 36.43 | 36.9 | 36.2 | 264495 |
| 1732232400 | 36.06 | 1.22 | 3.50 | 36.06 | 36.49 | 35.55 | 265826 |
| 1732146000 | 34.84 | -0.82 | -2.30 | 35.575 | 35.575 | 34.745 | 309872 |
| 1732059600 | 35.66 | 0.78 | 2.24 | 34.64 | 35.88 | 34.5 | 517024 |
| 1731973200 | 34.88 | 0.24 | 0.69 | 34.49 | 34.93 | 34.23 | 405664 |
| 1731714000 | 34.64 | 0.19 | 0.55 | 34.64 | 34.89 | 34.28 | 286961 |
| 1731627600 | 34.45 | -0.62 | -1.77 | 35.145 | 35.17 | 34.19 | 247661 |
| 1731541200 | 35.07 | -0.69 | -1.93 | 35.915 | 36.05 | 35.01 | 362362 |
| 1731454800 | 35.76 | -0.11 | -0.31 | 35.8 | 36.24 | 35.57 | 321047 |
| 1731368400 | 35.87 | 0.54 | 1.53 | 35.59 | 36.15 | 35.21 | 285692 |
| 1731109200 | 35.33 | 0.13 | 0.37 | 35.16 | 35.54 | 34.9 | 375298 |
| 1731022800 | 35.2 | 1.04 | 3.04 | 34.03 | 35.845 | 34.03 | 460193 |
| 1730936400 | 34.16 | 1.74 | 5.37 | 33.935 | 34.52 | 33.58 | 666681 |
| 1730850000 | 32.42 | -0.6 | -1.82 | 32.68 | 32.97 | 32.325 | 304155 |
| 1730763600 | 33.02 | 0.34 | 1.04 | 32.64 | 33.159999 | 32.64 | 324150 |
| 1730500800 | 32.68 | -0.08 | -0.24 | 32.81 | 33.159999 | 32.595 | 339189 |
| 1730414400 | 32.759999 | 0.52 | 1.61 | 32.39 | 32.95 | 32.15 | 534600 |
| 1730328000 | 32.24 | 0.02 | 0.06 | 32.229999 | 32.799999 | 32.229999 | 403864 |
| 1730241600 | 32.22 | -0.6 | -1.83 | 32.58 | 32.619999 | 32.21 | 414364 |
| 1730155200 | 32.82 | 0.16 | 0.49 | 32.88 | 33.22 | 32.67 | 248350 |
| 1729896000 | 32.659999 | 0.26 | 0.80 | 32.45 | 32.825 | 32.32 | 254984 |
| 1729809600 | 32.4 | -0.38 | -1.16 | 32.619999 | 32.65 | 32.025 | 286987 |
| 1729723200 | 32.78 | 0.14 | 0.43 | 32.52 | 32.93 | 32.369999 | 198311 |
| 1729636800 | 32.64 | -0.38 | -1.15 | 32.85 | 32.93 | 32.56 | 383009 |
| 1729550400 | 33.02 | -0.26 | -0.78 | 33.28 | 33.28 | 32.83 | 639913 |
| 1729291200 | 33.28 | -0.17 | -0.51 | 33.63 | 33.64 | 33.07 | 252075 |
| 1729204800 | 33.45 | -0.02 | -0.06 | 33.6 | 33.68 | 33.369999 | 283395 |
| 1729118400 | 33.47 | 0.11 | 0.33 | 33.47 | 33.81 | 33.28 | 253814 |
| 1729032000 | 33.36 | 0.02 | 0.06 | 33.229999 | 34.03 | 33.06 | 349699 |
| 1728945600 | 33.34 | 0.18 | 0.54 | 33.159999 | 33.39 | 32.97 | 294033 |
| 1728686400 | 33.159999 | 0.2 | 0.61 | 32.93 | 33.35 | 32.86 | 324762 |
| 1728600000 | 32.96 | -0.09 | -0.27 | 32.63 | 33.119999 | 32.56 | 329058 |
| 1728513600 | 33.049999 | -0.32 | -0.96 | 33.29 | 33.71 | 33.034999 | 445167 |
| 1728427200 | 33.369999 | -0.18 | -0.54 | 33.57 | 33.57 | 33.2 | 434385 |
| 1728340800 | 33.549999 | -0.67 | -1.96 | 33.95 | 33.975 | 33.31 | 371001 |
| 1728081600 | 34.22 | 0.65 | 1.94 | 34.17 | 34.38 | 33.73 | 413286 |
| 1727995200 | 33.57 | -0.25 | -0.74 | 33.62 | 33.71 | 33.29 | 463570 |
| 1727908800 | 33.82 | 0.03 | 0.09 | 33.61 | 33.985 | 33.479999 | 290964 |
| 1727822400 | 33.79 | -0.1 | -0.30 | 33.68 | 33.94 | 33.35 | 314572 |
| 1727735520 | 33.89 | -0.01 | -0.03 | 33.7 | 34.34 | 33.64 | 501257 |
| 1727476800 | 33.9 | 0.69 | 2.08 | 33.56 | 34.03 | 33.4 | 312585 |
| 1727390400 | 33.21 | 0.5 | 1.53 | 33.08 | 33.54 | 32.9 | 305555 |
| 1727304000 | 32.71 | -0.97 | -2.88 | 33.53 | 33.76 | 32.439999 | 401828 |
| 1727217600 | 33.68 | 0.12 | 0.36 | 33.58 | 33.87 | 33.435 | 381440 |
| 1727131200 | 33.56 | 0.54 | 1.64 | 33.2 | 34.06 | 33.08 | 374596 |
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
