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 | 0.41 | 1.20623712857 | 33.99 | 35.26 | 32.94 | 1021794 | 33.99881753 | CS |
| 4 | 1.75 | 5.35987748851 | 32.65 | 35.26 | 31.38 | 1054634 | 32.98458405 | CS |
| 12 | 7.59 | 28.3103319657 | 26.81 | 35.26 | 25.69 | 782587 | 30.57334668 | CS |
| 26 | 9.09 | 35.9146582379 | 25.31 | 35.26 | 24.49 | 825771 | 28.66279038 | CS |
| 52 | 16.45 | 91.643454039 | 17.95 | 35.26 | 17.72 | 756686 | 25.74519921 | CS |
| 156 | 23.73 | 222.399250234 | 10.67 | 35.26 | 8.74 | 722438 | 18.07012845 | CS |
| 260 | 26.35 | 327.329192547 | 8.05 | 35.26 | 4.46 | 821533 | 14.49300942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 33.29 | -0.89 | -2.60 | 34.12 | 34.14 | 32.939999 | 1454729 |
| 1741387200 | 34.18 | -0.03 | -0.09 | 34.26 | 35.26 | 34.13 | 985592 |
| 1741300800 | 34.21 | -0.73 | -2.09 | 34.58 | 34.94 | 34.02 | 1010146 |
| 1741214400 | 34.94 | 1.46 | 4.36 | 33.18 | 34.96 | 33.09 | 1027193 |
| 1741128000 | 33.479999 | 0.03 | 0.09 | 33.99 | 34.4 | 33.049999 | 631312 |
| 1741041600 | 33.45 | 0.39 | 1.18 | 33.61 | 33.91 | 33.14 | 1191988 |
| 1740782400 | 33.06 | 0.37 | 1.13 | 32.07 | 33.06 | 31.84 | 1144375 |
| 1740696000 | 32.689999 | -1.09 | -3.23 | 33.46 | 33.76 | 32.65 | 1093857 |
| 1740609600 | 33.78 | 0.66 | 1.99 | 32.869999 | 34.1 | 32.86 | 791923 |
| 1740523200 | 33.119999 | 0.05 | 0.15 | 32.85 | 33.18 | 32.25 | 1002330 |
| 1740436800 | 33.07 | 0.75 | 2.32 | 32.509999 | 33.29 | 31.81 | 1089285 |
| 1740177600 | 32.32 | -0.71 | -2.15 | 32.82 | 32.869999 | 32.2 | 1185705 |
| 1740091200 | 33.03 | 0.75 | 2.32 | 32.509999 | 34.42 | 32.409999 | 848783 |
| 1740004800 | 32.28 | 0.05 | 0.16 | 32.229999 | 32.439999 | 31.9 | 615937 |
| 1739918400 | 32.229999 | 0.65 | 2.06 | 31.93 | 32.38 | 31.63 | 1453661 |
| 1739572800 | 31.58 | -1.12 | -3.43 | 32.689999 | 32.92 | 31.38 | 2123586 |
| 1739486400 | 32.7 | 0.06 | 0.18 | 32.63 | 32.77 | 32.33 | 684654 |
| 1739400000 | 32.64 | 0.52 | 1.62 | 32.1 | 32.88 | 32.009999 | 1098271 |
| 1739313600 | 32.119999 | -0.51 | -1.56 | 32.65 | 32.7 | 32.1 | 604718 |
| 1739227200 | 32.63 | 0.93 | 2.93 | 32.93 | 33.03 | 32.11 | 1227333 |
| 1738968000 | 31.7 | -0.13 | -0.41 | 32.06 | 32.06 | 31.44 | 806443 |
| 1738881600 | 31.83 | -0.16 | -0.50 | 32.07 | 32.07 | 31.67 | 495703 |
| 1738795200 | 31.99 | 1.22 | 3.96 | 31.28 | 32.32 | 31.18 | 832007 |
| 1738708800 | 30.77 | -0.36 | -1.16 | 31.05 | 31.19 | 30.52 | 574471 |
| 1738622400 | 31.13 | 0.74 | 2.44 | 30.98 | 31.9 | 30.78 | 924042 |
| 1738363200 | 30.39 | -0.3 | -0.98 | 30.91 | 31.1 | 30.35 | 582169 |
| 1738276800 | 30.69 | 1.09 | 3.68 | 30.07 | 30.8 | 29.89 | 874384 |
| 1738190400 | 29.6 | 0.12 | 0.41 | 29.59 | 29.98 | 29.22 | 333177 |
| 1738104000 | 29.48 | 0.53 | 1.83 | 29.09 | 29.59 | 28.96 | 336426 |
| 1738017600 | 28.95 | -0.57 | -1.93 | 29.18 | 29.18 | 28.41 | 527530 |
| 1737758400 | 29.52 | 0.61 | 2.11 | 29.37 | 29.6 | 29.09 | 467334 |
| 1737672000 | 28.91 | -0.12 | -0.41 | 28.78 | 28.94 | 28.35 | 614072 |
| 1737585600 | 29.03 | 0.44 | 1.54 | 28.96 | 29.43 | 28.43 | 563678 |
| 1737499200 | 28.59 | 0.11 | 0.39 | 28.51 | 29 | 28.5 | 580618 |
| 1737412800 | 28.48 | 0.25 | 0.89 | 28.15 | 28.58 | 27.88 | 152581 |
| 1737153600 | 28.23 | 0.24 | 0.86 | 27.79 | 28.33 | 27.51 | 431248 |
| 1737067200 | 27.99 | 0.21 | 0.76 | 28.19 | 28.45 | 27.97 | 965721 |
| 1736980800 | 27.78 | -0.29 | -1.03 | 28.49 | 28.49 | 27.62 | 645492 |
| 1736894400 | 28.07 | 0.52 | 1.89 | 27.67 | 28.49 | 27.49 | 728582 |
| 1736808000 | 27.55 | -0.59 | -2.10 | 27.86 | 27.86 | 27.35 | 877315 |
| 1736548800 | 28.14 | 0.03 | 0.11 | 28.5 | 28.7 | 28.04 | 576078 |
| 1736462400 | 28.11 | 0.33 | 1.19 | 28 | 28.27 | 28 | 151876 |
| 1736376000 | 27.78 | 0.88 | 3.27 | 27.27 | 27.82 | 27.03 | 438040 |
| 1736289600 | 26.9 | 0.11 | 0.41 | 27.17 | 27.65 | 26.78 | 1066286 |
| 1736203200 | 26.79 | -0.92 | -3.32 | 27.52 | 27.64 | 26.78 | 572637 |
| 1735944000 | 27.71 | -0.02 | -0.07 | 27.74 | 27.95 | 27.62 | 341658 |
| 1735857600 | 27.73 | 1.21 | 4.56 | 26.99 | 27.74 | 26.99 | 398562 |
| 1735684800 | 26.52 | 0.58 | 2.24 | 25.93 | 26.63 | 25.92 | 439280 |
| 1735598400 | 25.94 | -0.53 | -2.00 | 26.13 | 26.19 | 25.69 | 387973 |
| 1735339200 | 26.47 | 0.08 | 0.30 | 26.13 | 26.47 | 25.92 | 860073 |
| 1735069200 | 26.39 | 0 | 0.00 | 26.39 | 26.45 | 26.17 | 100664 |
| 1734993600 | 26.39 | 0.09 | 0.34 | 26.26 | 26.49 | 26.14 | 478728 |
| 1734734400 | 26.3 | 0.24 | 0.92 | 26.11 | 26.62 | 26.01 | 1895643 |
| 1734648000 | 26.06 | 0 | 0.00 | 26.15 | 26.49 | 25.85 | 603682 |
| 1734561600 | 26.06 | -1.26 | -4.61 | 27.13 | 27.23 | 25.92 | 903505 |
| 1734475200 | 27.32 | 0.11 | 0.40 | 26.81 | 27.46 | 26.81 | 1031827 |
| 1734388800 | 27.21 | -0.02 | -0.07 | 27.29 | 27.34 | 26.81 | 1373809 |
| 1734129600 | 27.23 | -0.6 | -2.16 | 27.56 | 27.69 | 27.06 | 766419 |
| 1734043200 | 27.83 | -1.05 | -3.64 | 28.29 | 28.56 | 27.82 | 539193 |
| 1733956800 | 28.88 | 1.21 | 4.37 | 27.77 | 28.94 | 27.77 | 672435 |
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
