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 | -1.925 | -5.84662110858 | 32.925 | 33.08 | 30.52 | 1297999 | 31.57465839 | CS |
| 4 | -4.0526 | -11.5614818872 | 35.0526 | 36 | 30.52 | 1114203 | 33.54521079 | CS |
| 12 | -0.62 | -1.96078431373 | 31.62 | 36.98 | 29.92 | 1328809 | 33.44134918 | CS |
| 26 | -0.24 | -0.768245838668 | 31.24 | 36.98 | 27.75 | 1407414 | 32.12599052 | CS |
| 52 | 3.35 | 12.1157323689 | 27.65 | 36.98 | 25.095 | 1586537 | 30.17350805 | CS |
| 156 | -33.69 | -52.0791466996 | 64.69 | 76.4 | 18.5 | 2155260 | 34.00339976 | CS |
| 260 | -29.66 | -48.8954830201 | 60.66 | 77.57 | 16.05 | 2036127 | 38.98086669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 31 | 0.3 | 0.98 | 30.42 | 31.69 | 30.11 | 3666618 |
| 1734651600 | 30.7 | 0.15 | 0.49 | 31.15 | 31.5553 | 30.559 | 1816690 |
| 1734565200 | 30.55 | -1.91 | -5.88 | 32.63 | 32.84 | 30.52 | 1910563 |
| 1734478800 | 32.46 | -0.59 | -1.79 | 32.58 | 32.81 | 32.189999 | 968185 |
| 1734392400 | 33.049999 | 0.1 | 0.30 | 32.9 | 33.08 | 32.59 | 955728 |
| 1734133200 | 32.95 | 0.14 | 0.43 | 32.82 | 33.049999 | 32.65 | 933828 |
| 1734046800 | 32.81 | -0.1 | -0.30 | 33.33 | 33.64 | 32.77 | 826895 |
| 1733960400 | 32.909999 | 0.04 | 0.12 | 33.229999 | 33.229999 | 32.534999 | 1314241 |
| 1733874000 | 32.869999 | -0.86 | -2.55 | 33.63 | 33.63 | 32.6 | 1633022 |
| 1733787600 | 33.73 | -0.58 | -1.69 | 34.41 | 34.55 | 33.549999 | 1426029 |
| 1733528400 | 34.31 | -0.54 | -1.55 | 34.89 | 34.945 | 34.22 | 1303228 |
| 1733442000 | 34.85 | -0.07 | -0.20 | 35.13 | 35.15 | 34.82 | 881762 |
| 1733355600 | 34.92 | 0.01 | 0.03 | 34.87 | 35 | 34.4 | 992869 |
| 1733269200 | 34.91 | -0.32 | -0.91 | 35.35 | 35.59 | 34.58 | 1096778 |
| 1733182800 | 35.23 | -0.31 | -0.87 | 35.6 | 35.63 | 35.205 | 894127 |
| 1732917840 | 35.54 | 0.09 | 0.25 | 35.73 | 35.88 | 35.4504 | 455149 |
| 1732750800 | 35.45 | 0.09 | 0.25 | 35.55 | 35.75 | 35.26 | 1267371 |
| 1732664400 | 35.36 | -0.35 | -0.98 | 35.44 | 35.485 | 34.95 | 713338 |
| 1732578000 | 35.71 | 0.37 | 1.05 | 35.57 | 36 | 35.55 | 1133033 |
| 1732318800 | 35.34 | 0.52 | 1.49 | 34.64 | 35.56 | 34.64 | 915711 |
| 1732232400 | 34.82 | 0.55 | 1.60 | 34.56 | 35.155 | 34.31 | 1152111 |
| 1732146000 | 34.27 | 0.13 | 0.38 | 34.3 | 34.48 | 34.02 | 629842 |
| 1732059600 | 34.14 | -0.87 | -2.49 | 34.2 | 34.4 | 33.95 | 1016164 |
| 1731973200 | 35.01 | -0.34 | -0.96 | 35.27 | 35.46 | 34.965 | 876558 |
| 1731714000 | 35.35 | 0.41 | 1.17 | 35.02 | 35.47 | 34.95 | 1087084 |
| 1731627600 | 34.94 | -0.09 | -0.26 | 35.6 | 35.86 | 34.815 | 1062778 |
| 1731541200 | 35.03 | -1.11 | -3.07 | 36 | 36.23 | 34.99 | 1325564 |
| 1731454800 | 36.14 | 0.21 | 0.58 | 35.61 | 36.38 | 35.61 | 1164205 |
| 1731368400 | 35.93 | 1.07 | 3.07 | 35.61 | 36.394365 | 35.2668 | 1380728 |
| 1731109200 | 34.86 | -0.4 | -1.13 | 35.27 | 35.605 | 34.835 | 1580295 |
| 1731022800 | 35.26 | -1.58 | -4.29 | 36.21 | 36.365 | 35.055 | 2338889 |
| 1730936400 | 36.84 | 4.06 | 12.39 | 35.21 | 36.98 | 35.19 | 3489745 |
| 1730850000 | 32.78 | -0.13 | -0.40 | 32.9 | 33.6 | 32.52 | 1746135 |
| 1730763600 | 32.909999 | -0.61 | -1.82 | 33.409999 | 33.59 | 32.689999 | 2189963 |
| 1730500800 | 33.52 | -1.23 | -3.54 | 35.21 | 35.31 | 33.47 | 2500346 |
| 1730414400 | 34.75 | 1.16 | 3.45 | 33.62 | 35.77 | 33.62 | 2518352 |
| 1730328000 | 33.59 | 0.82 | 2.50 | 32.89 | 33.62 | 32.89 | 1570822 |
| 1730241600 | 32.77 | 0.11 | 0.34 | 32.64 | 33.189999 | 32.549999 | 1413621 |
| 1730155200 | 32.659999 | 0.64 | 2.00 | 32.21 | 32.979999 | 32.21 | 1289264 |
| 1729896000 | 32.02 | -0.75 | -2.29 | 32.64 | 32.729999 | 31.96 | 1328258 |
| 1729809600 | 32.77 | 0.18 | 0.55 | 32.67 | 32.835 | 32.479999 | 813394 |
| 1729723200 | 32.59 | -0.43 | -1.30 | 32.92 | 33.07 | 32.34 | 1199530 |
| 1729636800 | 33.02 | 0.2 | 0.61 | 32.6 | 33.33 | 32.561999 | 1056353 |
| 1729550400 | 32.82 | -0.67 | -2.00 | 33.36 | 33.53 | 32.81 | 1243564 |
| 1729291200 | 33.49 | -0.13 | -0.39 | 33.63 | 33.78 | 33.31 | 1166936 |
| 1729204800 | 33.62 | 0 | 0.00 | 33.79 | 33.79 | 33.42 | 910714 |
| 1729118400 | 33.62 | 0 | 0.00 | 33.92 | 34.26 | 33.409999 | 1200208 |
| 1729032000 | 33.62 | 0.71 | 2.16 | 33 | 33.96 | 32.79 | 1891771 |
| 1728945600 | 32.909999 | 0.48 | 1.48 | 32.42 | 32.93 | 32.307899 | 1215267 |
| 1728686400 | 32.43 | 0.99 | 3.15 | 31.72 | 32.54 | 31.645 | 1574470 |
| 1728600000 | 31.44 | -0.45 | -1.41 | 31.43 | 31.82 | 31.19 | 1326875 |
| 1728513600 | 31.89 | 0.51 | 1.63 | 31.32 | 31.91 | 31.13 | 1364778 |
| 1728427200 | 31.38 | 0.26 | 0.84 | 31.3 | 31.53 | 31.06 | 1275091 |
| 1728340800 | 31.12 | -0.72 | -2.26 | 32.06 | 32.1 | 30.92 | 1311688 |
| 1728081600 | 31.84 | 1.38 | 4.53 | 31.35 | 32.06 | 31.24 | 1228032 |
| 1727995200 | 30.46 | -0.15 | -0.49 | 30.28 | 30.54 | 29.92 | 1076202 |
| 1727908800 | 30.61 | -0.29 | -0.94 | 30.85 | 31.27 | 30.46 | 2506568 |
| 1727822400 | 30.9 | -0.61 | -1.94 | 31.38 | 31.437 | 30.46 | 1513774 |
| 1727736000 | 31.51 | 0.09 | 0.29 | 31.37 | 31.63 | 30.94 | 1142852 |
| 1727476800 | 31.42 | 0.01 | 0.03 | 31.62 | 31.88 | 31.24 | 1112152 |
| 1727390400 | 31.41 | 0.58 | 1.88 | 31.17 | 31.71 | 31.145 | 2470386 |
| 1727304000 | 30.83 | -0.46 | -1.47 | 31.3 | 31.44 | 30.795 | 1629720 |
| 1727217600 | 31.29 | -0.73 | -2.28 | 32.159999 | 32.475 | 31.21 | 1352302 |
| 1727131200 | 32.02 | 0.09 | 0.28 | 31.84 | 32.34 | 31.81 | 1158436 |
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
