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 | -0.42 | -1.2298682284 | 34.15 | 34.88 | 33.445 | 5893857 | 34.39385502 | CS |
| 4 | 0.59 | 1.78032589016 | 33.14 | 34.88 | 32.24 | 4726690 | 33.71508136 | CS |
| 12 | -1.115 | -3.19988520591 | 34.845 | 35.145 | 31.22 | 4297107 | 33.24871304 | CS |
| 26 | 2.89 | 9.37094682231 | 30.84 | 35.145 | 30.76 | 4493755 | 32.76217431 | CS |
| 52 | 7.58 | 28.9866156788 | 26.15 | 35.145 | 25.87 | 4693802 | 30.31047268 | CS |
| 156 | 5.1 | 17.8134823612 | 28.63 | 35.145 | 22.2 | 5268544 | 28.12078622 | CS |
| 260 | -2.43 | -6.72013274336 | 36.16 | 36.41 | 18.12 | 5208069 | 28.06564365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 33.73 | -0.68 | -1.98 | 34.49 | 34.65 | 33.7 | 7403626 |
| 1739490000 | 34.41 | -0.11 | -0.32 | 34.2 | 34.88 | 33.445 | 10472864 |
| 1739403600 | 34.52 | 0 | 0.00 | 33.98 | 34.53 | 33.915 | 6924559 |
| 1739317200 | 34.52 | 0.29 | 0.85 | 34.165 | 34.54 | 33.76 | 4178528 |
| 1739230800 | 34.23 | 0.09 | 0.26 | 34.08 | 34.24 | 33.71 | 4823102 |
| 1738971600 | 34.14 | 0.03 | 0.09 | 34.15 | 34.27 | 33.87 | 3070230 |
| 1738885200 | 34.11 | 0.19 | 0.56 | 34 | 34.175 | 33.695 | 2898220 |
| 1738798800 | 33.92 | 0.31 | 0.92 | 33.96 | 33.99 | 33.6472 | 3233128 |
| 1738712400 | 33.61 | -0.2 | -0.59 | 33.7 | 33.95 | 33.35 | 3985691 |
| 1738626000 | 33.81 | 0.21 | 0.63 | 33.46 | 33.85 | 33.259999 | 4972873 |
| 1738366800 | 33.6 | 0.13 | 0.39 | 33.54 | 33.62 | 33.35 | 4418253 |
| 1738280400 | 33.47 | 0.74 | 2.26 | 33.159999 | 33.5 | 33.025 | 4395286 |
| 1738194000 | 32.729999 | -0.11 | -0.33 | 32.84 | 33.119999 | 32.659999 | 3682248 |
| 1738107600 | 32.84 | -0.67 | -2.00 | 33.479999 | 33.549999 | 32.659999 | 4506789 |
| 1738021200 | 33.509999 | 0.63 | 1.92 | 33.119999 | 33.53 | 32.24 | 5354608 |
| 1737762000 | 32.88 | 0.22 | 0.67 | 32.64 | 32.95 | 32.64 | 2687203 |
| 1737675600 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1737589200 | 32.659999 | -0.91 | -2.71 | 33.56 | 33.56 | 32.63 | 6137438 |
| 1737502800 | 33.57 | 0.32 | 0.96 | 33.5 | 33.79 | 33.38 | 4546142 |
| 1737157200 | 33.25 | 0.08 | 0.24 | 33.14 | 33.365 | 33.009999 | 4793261 |
| 1737070800 | 33.17 | 1.06 | 3.30 | 32.1 | 33.195 | 32.03 | 6654882 |
| 1736984400 | 32.11 | 0.13 | 0.41 | 32.27 | 32.43 | 31.99 | 4313632 |
| 1736898000 | 31.98 | 0.3 | 0.95 | 31.69 | 32.1 | 31.6 | 4253532 |
| 1736811600 | 31.68 | -0.05 | -0.16 | 31.77 | 31.8 | 31.22 | 4824096 |
| 1736552400 | 31.73 | -0.44 | -1.37 | 32 | 32.24 | 31.69 | 3773508 |
| 1736379600 | 32.17 | 0.17 | 0.53 | 31.905 | 32.18 | 31.605 | 3596817 |
| 1736293200 | 32 | 0.27 | 0.85 | 31.885 | 32.14 | 31.885 | 3470976 |
| 1736206800 | 31.73 | -0.54 | -1.67 | 32.17 | 32.24 | 31.655 | 3828820 |
| 1735947600 | 32.27 | 0.09 | 0.28 | 32.189999 | 32.5 | 32.15 | 3109192 |
| 1735861200 | 32.18 | -0.28 | -0.86 | 32.615 | 32.68 | 32.08 | 2741718 |
| 1735688400 | 32.46 | 0.07 | 0.22 | 32.45 | 32.59 | 32.189999 | 3592613 |
| 1735602000 | 32.39 | -0.13 | -0.40 | 32.409999 | 32.455 | 32.064999 | 2490059 |
| 1735342800 | 32.52 | -0.1 | -0.31 | 32.509999 | 32.75 | 32.424999 | 2232644 |
| 1735256400 | 32.619999 | 0.02 | 0.06 | 32.58 | 32.68 | 32.43 | 1636438 |
| 1735077840 | 32.6 | 0.19 | 0.59 | 32.409999 | 32.615 | 32.3249 | 964202 |
| 1734997200 | 32.409999 | -0.02 | -0.06 | 32.28 | 32.465 | 32.11 | 3013428 |
| 1734738000 | 32.43 | 0.41 | 1.28 | 32 | 32.46 | 31.88 | 9088251 |
| 1734651600 | 32.02 | 0.43 | 1.36 | 31.63 | 32.29 | 31.63 | 5291519 |
| 1734565200 | 31.59 | -0.67 | -2.08 | 32.159999 | 32.299999 | 31.575 | 4311749 |
| 1734478800 | 32.259999 | -0.06 | -0.19 | 32.134999 | 32.479999 | 32.134999 | 4083312 |
| 1734392400 | 32.32 | 0.03 | 0.09 | 32.314999 | 32.78 | 32.299999 | 4025169 |
| 1734133200 | 32.29 | 0 | 0.00 | 32.31 | 32.57 | 32.18 | 2847215 |
| 1734046800 | 32.29 | -0.44 | -1.34 | 32.89 | 32.89 | 32.29 | 3980995 |
| 1733960400 | 32.729999 | -0.19 | -0.58 | 32.97 | 33.125 | 32.67 | 3989449 |
| 1733874000 | 32.92 | -0.23 | -0.69 | 32.814999 | 33.015 | 32.4 | 4500467 |
| 1733787600 | 33.15 | -0.45 | -1.34 | 33.53 | 33.58 | 33.13 | 3798266 |
| 1733528400 | 33.6 | -0.49 | -1.44 | 34.05 | 34.14 | 33.56 | 3795131 |
| 1733442000 | 34.09 | 0.07 | 0.21 | 34.01 | 34.355 | 34 | 2870412 |
| 1733355600 | 34.02 | -0.23 | -0.67 | 34.32 | 34.36 | 33.87 | 3003928 |
| 1733269200 | 34.25 | -0.19 | -0.55 | 34.6333 | 34.68 | 34.25 | 3718517 |
| 1733182800 | 34.44 | -0.49 | -1.40 | 34.86 | 34.88 | 34.23 | 4224796 |
| 1732917840 | 34.93 | -0.07 | -0.20 | 34.935 | 35.145 | 34.79 | 2321480 |
| 1732750800 | 35 | 0.16 | 0.46 | 34.93 | 35.14 | 34.88 | 2903343 |
| 1732664400 | 34.84 | 0.44 | 1.28 | 34.45 | 34.855 | 34.37 | 6528269 |
| 1732578000 | 34.4 | -0.05 | -0.15 | 34.615 | 34.75 | 34.08 | 5324624 |
| 1732318800 | 34.45 | -0.4 | -1.15 | 34.845 | 35 | 34.43 | 11859903 |
| 1732232400 | 34.85 | 0.58 | 1.69 | 34.305 | 34.89 | 34.185 | 4925550 |
| 1732146000 | 34.27 | 0.13 | 0.38 | 34.12 | 34.315 | 33.775 | 4540210 |
| 1732059600 | 34.14 | 0.14 | 0.41 | 33.9 | 34.16 | 33.71 | 8422614 |
| 1731973200 | 34 | 0.3 | 0.89 | 33.6799 | 34.045 | 33.64 | 4167404 |
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
