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 | 0.04 | 0.124339446689 | 32.17 | 32.44 | 31.19 | 1382683 | 31.74763556 | CS |
| 4 | -2.04 | -5.95620437956 | 34.25 | 35.74 | 31.19 | 1064699 | 33.58080586 | CS |
| 12 | -1.11 | -3.33133253301 | 33.32 | 35.9 | 31.19 | 808029 | 34.09555903 | CS |
| 26 | 1.9 | 6.26855823161 | 30.31 | 35.9 | 27.84 | 848303 | 31.9068339 | CS |
| 52 | 1.8 | 5.91910555738 | 30.41 | 35.9 | 27.84 | 671182 | 31.43436759 | CS |
| 156 | 3.43 | 11.9179986101 | 28.78 | 35.9 | 23.85 | 624594 | 30.34817439 | CS |
| 260 | -1.33 | -3.96541443053 | 33.54 | 36.26 | 23.85 | 588790 | 30.9185404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1732142400 | 31.75 | -0.01 | -0.03 | 31.57 | 31.91 | 31.3 | 2274353 |
| 1732056000 | 31.76 | 0.38 | 1.21 | 31.76 | 31.86 | 31.19 | 1971244 |
| 1731969600 | 31.38 | -0.62 | -1.94 | 31.8 | 32.03 | 31.31 | 1293009 |
| 1731710400 | 32 | -0.14 | -0.44 | 32.24 | 32.24 | 31.75 | 670144 |
| 1731624000 | 32.14 | -0.05 | -0.16 | 32.17 | 32.439999 | 31.96 | 704663 |
| 1731537600 | 32.189999 | -0.26 | -0.80 | 32.439999 | 32.49 | 32.09 | 878089 |
| 1731451200 | 32.45 | -0.25 | -0.76 | 32.659999 | 32.74 | 32.31 | 631885 |
| 1731364800 | 32.7 | -0.08 | -0.24 | 32.61 | 33.11 | 32.5 | 514141 |
| 1731105600 | 32.78 | -0.74 | -2.21 | 33.75 | 33.75 | 32.65 | 630306 |
| 1731019200 | 33.52 | -0.97 | -2.81 | 34.05 | 34.45 | 32 | 1068862 |
| 1730932800 | 34.49 | -0.96 | -2.71 | 35.55 | 35.64 | 34.41 | 1384752 |
| 1730846400 | 35.45 | 0.2 | 0.57 | 35.24 | 35.61 | 34.87 | 1598987 |
| 1730760000 | 35.25 | 0.66 | 1.91 | 34.5 | 35.38 | 34.28 | 1177218 |
| 1730497200 | 34.59 | -0.08 | -0.23 | 34.73 | 34.74 | 34.5 | 1183848 |
| 1730410800 | 34.67 | -0.36 | -1.03 | 35.05 | 35.1 | 34.55 | 697999 |
| 1730324400 | 35.03 | -0.04 | -0.11 | 35.02 | 35.06 | 34.76 | 468020 |
| 1730238000 | 35.07 | -0.14 | -0.40 | 35.15 | 35.25 | 34.41 | 947209 |
| 1730151600 | 35.21 | -0.16 | -0.45 | 35.37 | 35.74 | 34.88 | 1717678 |
| 1729892400 | 35.37 | 0.09 | 0.26 | 35.21 | 35.47 | 34.89 | 659029 |
| 1729806000 | 35.28 | 0.36 | 1.03 | 34.25 | 35.33 | 34.25 | 822535 |
| 1729719600 | 34.92 | 0.58 | 1.69 | 34.32 | 34.97 | 34.3 | 247673 |
| 1729633200 | 34.34 | 0.03 | 0.09 | 34.31 | 34.45 | 33.96 | 271329 |
| 1729546800 | 34.31 | -0.03 | -0.09 | 34.29 | 34.47 | 34.19 | 243564 |
| 1729287600 | 34.34 | -0.7 | -2.00 | 34.97 | 35.29 | 34.26 | 603452 |
| 1729201200 | 35.04 | -0.47 | -1.32 | 35.47 | 35.57 | 34.96 | 424054 |
| 1729114800 | 35.51 | 0.09 | 0.25 | 35.4 | 35.64 | 35.33 | 222842 |
| 1729028400 | 35.42 | 0.16 | 0.45 | 35.2 | 35.67 | 35.1 | 744763 |
| 1728682800 | 35.26 | 0.18 | 0.51 | 35.08 | 35.35 | 35.02 | 440086 |
| 1728596400 | 35.08 | -0.52 | -1.46 | 34.84 | 35.19 | 34.73 | 1107133 |
| 1728510000 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1728423600 | 35.6 | 0.34 | 0.96 | 35.3 | 35.69 | 35.26 | 295361 |
| 1728337200 | 35.26 | 0.02 | 0.06 | 35.25 | 35.33 | 35.09 | 353556 |
| 1728078000 | 35.24 | -0.2 | -0.56 | 35.45 | 35.9 | 35.18 | 389132 |
| 1727991600 | 35.44 | 0.13 | 0.37 | 35.41 | 35.69 | 35.17 | 664976 |
| 1727905200 | 35.31 | -0.29 | -0.81 | 35.49 | 35.51 | 35.19 | 393757 |
| 1727818800 | 35.6 | 0.29 | 0.82 | 35.25 | 35.62 | 35.09 | 461528 |
| 1727730000 | 35.31 | 0.39 | 1.12 | 34.96 | 35.39 | 34.92 | 358300 |
| 1727473200 | 34.92 | 0.18 | 0.52 | 34.79 | 35.1 | 34.68 | 662317 |
| 1727386800 | 34.74 | -0.29 | -0.83 | 35.03 | 35.07 | 34.66 | 538460 |
| 1727300400 | 35.03 | 0.27 | 0.78 | 34.81 | 35.09 | 34.6 | 410923 |
| 1727214000 | 34.76 | -0.3 | -0.86 | 35.05 | 35.05 | 34.45 | 372625 |
| 1727127600 | 35.06 | 0.03 | 0.09 | 35.04 | 35.2 | 34.73 | 778942 |
| 1726868400 | 35.03 | 0.92 | 2.70 | 34.14 | 35.05 | 33.95 | 4005643 |
| 1726782000 | 34.11 | 0.14 | 0.41 | 34.07 | 34.15 | 33.58 | 697852 |
| 1726695600 | 33.97 | -0.15 | -0.44 | 34.11 | 34.32 | 33.72 | 570445 |
| 1726609200 | 34.12 | -0.43 | -1.24 | 34.6 | 34.79 | 33.93 | 716739 |
| 1726522800 | 34.55 | 0.2 | 0.58 | 34.49 | 34.69 | 34.2 | 573826 |
| 1726263600 | 34.35 | 0.02 | 0.06 | 34.35 | 34.74 | 34.3 | 522407 |
| 1726177200 | 34.33 | 0.19 | 0.56 | 34.15 | 34.5 | 34.15 | 617100 |
| 1726090800 | 34.14 | 0.18 | 0.53 | 34.11 | 34.36 | 33.94 | 950396 |
| 1726004400 | 33.96 | 0 | 0.00 | 33.96 | 33.96 | 33.96 | 0 |
| 1725918000 | 33.96 | 0.15 | 0.44 | 33.91 | 34.25 | 33.7 | 404175 |
| 1725658800 | 33.81 | 0.19 | 0.57 | 33.75 | 34.17 | 33.64 | 431010 |
| 1725572400 | 33.62 | 0.18 | 0.54 | 33.49 | 33.97 | 33.47 | 820586 |
| 1725486000 | 33.439999 | 0.05 | 0.15 | 33.28 | 33.72 | 33.25 | 1122766 |
| 1725399600 | 33.39 | -0.08 | -0.24 | 33.35 | 33.58 | 33.29 | 1011895 |
| 1725054000 | 33.47 | 0.3 | 0.90 | 33.15 | 33.53 | 33.15 | 861394 |
| 1724967600 | 33.17 | -0.07 | -0.21 | 33.32 | 33.32 | 32.96 | 664638 |
| 1724881200 | 33.24 | 0.61 | 1.87 | 33 | 33.29 | 32.86 | 2355698 |
| 1724794800 | 32.63 | -0.4 | -1.21 | 32.81 | 32.96 | 32.59 | 867959 |
| 1724708400 | 33.03 | 0.13 | 0.40 | 32.939999 | 33.189999 | 32.909999 | 884354 |
| 1724449200 | 32.9 | -0.44 | -1.32 | 33.02 | 33.4 | 32.84 | 571260 |
| 1724362800 | 33.34 | 0.29 | 0.88 | 33.13 | 33.35 | 33.13 | 933606 |
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
