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 | 0.76 | 2.26595110316 | 33.54 | 34.34 | 32.73 | 2230704 | 33.80457292 | CS |
| 4 | -1.82 | -5.03875968992 | 36.12 | 37.06 | 32.73 | 1506210 | 34.47795737 | CS |
| 12 | 5 | 17.0648464164 | 29.3 | 38.2 | 28.47 | 1971817 | 32.84357459 | CS |
| 26 | 6.3 | 22.5 | 28 | 38.2 | 27.9 | 1868182 | 32.80261269 | CS |
| 52 | 6.3 | 22.5 | 28 | 38.2 | 27.9 | 1868182 | 32.80261269 | CS |
| 156 | 6.3 | 22.5 | 28 | 38.2 | 27.9 | 1868182 | 32.80261269 | CS |
| 260 | 6.3 | 22.5 | 28 | 38.2 | 27.9 | 1868182 | 32.80261269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 34.3 | 0.24 | 0.70 | 33.95 | 34.34 | 33.88 | 250971 |
| 1734993600 | 34.06 | -0.09 | -0.26 | 34.06 | 34.14 | 33.22 | 2714885 |
| 1734734400 | 34.15 | 0.43 | 1.28 | 33.72 | 34.31 | 33.32 | 3417572 |
| 1734648000 | 33.72 | 0.79 | 2.40 | 32.83 | 34.1 | 32.729999 | 2310714 |
| 1734561600 | 32.93 | -0.54 | -1.61 | 33.32 | 33.54 | 32.85 | 1429156 |
| 1734475200 | 33.47 | -0.38 | -1.12 | 33.54 | 34 | 33.29 | 1281192 |
| 1734388800 | 33.85 | -0.58 | -1.68 | 34.48 | 34.48 | 33.02 | 1728086 |
| 1734129600 | 34.43 | -0.22 | -0.63 | 34.35 | 34.8 | 34.03 | 769513 |
| 1734043200 | 34.65 | -0.05 | -0.14 | 35 | 35 | 34.03 | 781962 |
| 1733956800 | 34.7 | 0.7 | 2.06 | 34.13 | 34.7 | 33.85 | 1041834 |
| 1733870400 | 34 | 0.09 | 0.27 | 33.88 | 34.65 | 33.77 | 1270092 |
| 1733784000 | 33.91 | -1.59 | -4.48 | 35.59 | 35.59 | 33.68 | 2420088 |
| 1733524800 | 35.5 | -0.2 | -0.56 | 35.65 | 35.9 | 35.33 | 1120713 |
| 1733438400 | 35.7 | 0.35 | 0.99 | 35.37 | 35.75 | 34.86 | 598873 |
| 1733352000 | 35.35 | -0.25 | -0.70 | 35.89 | 35.89 | 34.85 | 1198215 |
| 1733265600 | 35.6 | 0.82 | 2.36 | 35.1 | 35.9 | 35 | 1812097 |
| 1733179200 | 34.78 | -2.18 | -5.90 | 36.93 | 36.93 | 34.43 | 2566429 |
| 1732920000 | 36.96 | 1.15 | 3.21 | 35.8 | 37.06 | 35.7 | 776434 |
| 1732833600 | 35.81 | 0.3 | 0.84 | 35.51 | 35.83 | 35.42 | 148385 |
| 1732747200 | 35.51 | 0.25 | 0.71 | 35.35 | 36.1 | 35.08 | 1007167 |
| 1732660800 | 35.26 | -0.56 | -1.56 | 36.12 | 36.12 | 34.78 | 1730790 |
| 1732574400 | 35.82 | -0.61 | -1.67 | 36.45 | 36.51 | 35.71 | 1818811 |
| 1732315200 | 36.43 | -0.88 | -2.36 | 37.29 | 37.66 | 36.26 | 914967 |
| 1732228800 | 37.31 | 0.11 | 0.30 | 37.59 | 37.91 | 37.01 | 875098 |
| 1732142400 | 37.2 | 0.25 | 0.68 | 37.25 | 38.2 | 37.02 | 974884 |
| 1732056000 | 36.95 | 1.3 | 3.65 | 35.43 | 37 | 34.88 | 934184 |
| 1731969600 | 35.65 | -0.35 | -0.97 | 36.05 | 36.21 | 35.34 | 937996 |
| 1731710400 | 36 | 0.51 | 1.44 | 35.35 | 36.35 | 35.25 | 1268730 |
| 1731624000 | 35.49 | 0.62 | 1.78 | 34.83 | 35.69 | 34.22 | 586011 |
| 1731537600 | 34.87 | 0.69 | 2.02 | 34.49 | 35 | 34.25 | 685778 |
| 1731451200 | 34.18 | -0.49 | -1.41 | 34.67 | 34.72 | 33.89 | 469261 |
| 1731364800 | 34.67 | 1.81 | 5.51 | 32.95 | 34.84 | 32.9 | 1025286 |
| 1731105600 | 32.86 | 0.11 | 0.34 | 33.13 | 33.57 | 32.65 | 809362 |
| 1731019200 | 32.75 | 0.55 | 1.71 | 32.25 | 33.259999 | 31.87 | 1954504 |
| 1730932800 | 32.2 | -0.65 | -1.98 | 33.35 | 33.69 | 32.14 | 2985974 |
| 1730846400 | 32.85 | -0.7 | -2.09 | 33.2 | 33.68 | 32.659999 | 1248435 |
| 1730760000 | 33.549999 | -0.96 | -2.78 | 34.43 | 34.74 | 32.83 | 2065264 |
| 1730497200 | 34.51 | -0.26 | -0.75 | 34.88 | 35.35 | 34.51 | 1381801 |
| 1730410800 | 34.77 | 1.02 | 3.02 | 33.68 | 34.86 | 33.63 | 1530783 |
| 1730324400 | 33.75 | 0.72 | 2.18 | 33 | 33.89 | 32.979999 | 900412 |
| 1730238000 | 33.03 | -0.47 | -1.40 | 33.509999 | 34 | 32.97 | 906715 |
| 1730151600 | 33.5 | 0.4 | 1.21 | 32.86 | 33.82 | 32.75 | 1270738 |
| 1729892400 | 33.1 | -0.86 | -2.53 | 33.77 | 33.88 | 32.939999 | 1683076 |
| 1729806000 | 33.96 | -0.08 | -0.24 | 34.09 | 34.22 | 33.5 | 1571660 |
| 1729719600 | 34.04 | -1.67 | -4.68 | 35.63 | 35.78 | 33.8 | 1752381 |
| 1729633200 | 35.71 | -0.21 | -0.58 | 35.86 | 36.07 | 35.42 | 1350810 |
| 1729546800 | 35.92 | 0.46 | 1.30 | 35.4 | 36.1 | 34.88 | 2318208 |
| 1729287600 | 35.46 | 1.92 | 5.72 | 33.42 | 35.64 | 33.42 | 2117391 |
| 1729201200 | 33.54 | 0.05 | 0.15 | 33.259999 | 33.549999 | 32.61 | 2082109 |
| 1729114800 | 33.49 | 0.58 | 1.76 | 32.92 | 33.98 | 32.77 | 1493666 |
| 1729028400 | 32.909999 | 0.83 | 2.59 | 31.5 | 33.17 | 31.4 | 2675050 |
| 1728682800 | 32.08 | 0.39 | 1.23 | 31.5 | 32.49 | 31.43 | 1513714 |
| 1728596400 | 31.69 | -0.73 | -2.25 | 33.02 | 33.4 | 31.63 | 2492988 |
| 1728510000 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
| 1728423600 | 32.42 | 1.93 | 6.33 | 30.25 | 32.86 | 30.02 | 4154067 |
| 1728337200 | 30.49 | -0.11 | -0.36 | 30.28 | 30.53 | 29.89 | 4851187 |
| 1728078000 | 30.6 | 0.81 | 2.72 | 29.65 | 30.68 | 29.2 | 4863187 |
| 1727991600 | 29.79 | 0.54 | 1.85 | 29.25 | 31.41 | 29.15 | 3420001 |
| 1727905200 | 29.25 | 0.18 | 0.62 | 29.1 | 30.5 | 28.47 | 19530436 |
| 1727818800 | 29.07 | -0.18 | -0.62 | 29.3 | 29.68 | 29 | 826254 |
| 1727730000 | 29.25 | -0.41 | -1.38 | 29.71 | 29.8 | 29.1 | 445280 |
| 1727473200 | 29.66 | 0.41 | 1.40 | 29.26 | 29.99 | 29.25 | 133179 |
| 1727386800 | 29.25 | -0.75 | -2.50 | 30 | 30.76 | 29 | 277581 |
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
