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 | -0.78 | -2.40666460969 | 32.41 | 33.62 | 31.33 | 247231 | 32.36092792 | CS |
| 4 | -1.59 | -4.78627332932 | 33.22 | 34.28 | 31.33 | 304403 | 32.92386466 | CS |
| 12 | -1.76 | -5.2710392333 | 33.39 | 36.67 | 31.26 | 294008 | 33.57873215 | CS |
| 26 | -2.92 | -8.4515195369 | 34.55 | 41.84 | 31.26 | 305214 | 36.13193792 | CS |
| 52 | 0.29 | 0.925335035099 | 31.34 | 42.45 | 31.04 | 270558 | 36.06282074 | CS |
| 156 | -16.91 | -34.8372476308 | 48.54 | 49.99 | 21.35 | 246951 | 33.68437072 | CS |
| 260 | 11.17 | 54.5943304008 | 20.46 | 49.99 | 11 | 230709 | 32.1600031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 31.82 | 0.17 | 0.54 | 31.55 | 32.04 | 31.46 | 191393 |
| 1730409780 | 31.65 | -0.59 | -1.83 | 32.03 | 32.08 | 31.33 | 441839 |
| 1730323500 | 32.24 | -1.31 | -3.90 | 32.34 | 32.57 | 32.11 | 203598 |
| 1730237280 | 33.549999 | 0.13 | 0.39 | 33.02 | 33.62 | 32.9 | 148847 |
| 1730150880 | 33.42 | 0.42 | 1.27 | 32.409999 | 33.56 | 32.28 | 250480 |
| 1729891500 | 33 | -0.2 | -0.60 | 33.15 | 33.67 | 32.95 | 173982 |
| 1729805160 | 33.2 | 0.48 | 1.47 | 33.52 | 33.52 | 32.965 | 329930 |
| 1729718940 | 32.72 | 0.67 | 2.09 | 33.09 | 33.28 | 32.42 | 213961 |
| 1729632300 | 32.049999 | -0.49 | -1.51 | 32.2 | 32.49 | 32 | 260869 |
| 1729545600 | 32.54 | -0.88 | -2.63 | 32.72 | 32.765 | 32.4 | 178029 |
| 1729286400 | 33.42 | 0.22 | 0.66 | 33.76 | 33.76 | 33.33 | 209077 |
| 1729200000 | 33.2 | 0.23 | 0.70 | 34 | 34 | 33.2 | 521013 |
| 1729113960 | 32.97 | -0.11 | -0.33 | 33.119999 | 33.259999 | 32.93 | 951931 |
| 1729027680 | 33.08 | -0.82 | -2.42 | 34.15 | 34.28 | 32.97 | 719393 |
| 1728941220 | 33.9 | 0.57 | 1.71 | 33.58 | 34.15 | 33.5 | 172676 |
| 1728681900 | 33.33 | 0.11 | 0.33 | 32.88 | 33.42 | 32.799999 | 159111 |
| 1728595560 | 33.22 | -0.18 | -0.54 | 33.07 | 33.4 | 32.84 | 87071 |
| 1728508800 | 33.4 | 0.6 | 1.83 | 32.869999 | 33.63 | 32.85 | 432477 |
| 1728422580 | 32.799999 | -0.51 | -1.53 | 32.59 | 32.881 | 32.409999 | 211943 |
| 1728336000 | 33.31 | -0.27 | -0.80 | 33.22 | 33.5 | 33.119999 | 230443 |
| 1728077220 | 33.58 | 0.77 | 2.35 | 33.189999 | 33.58 | 33 | 146731 |
| 1727990760 | 32.81 | -0.91 | -2.70 | 33.009999 | 33.152 | 32.6 | 484903 |
| 1727904000 | 33.72 | -0.17 | -0.50 | 33.54 | 33.91 | 33.479999 | 147188 |
| 1727818140 | 33.89 | -1.23 | -3.50 | 34.63 | 34.84 | 33.59 | 116559 |
| 1727731380 | 35.12 | -1.18 | -3.25 | 35.21 | 35.32 | 34.81 | 141631 |
| 1727472000 | 36.3 | 1.8 | 5.22 | 36.29 | 36.53 | 36.1545 | 344502 |
| 1727386200 | 34.5 | 1.72 | 5.25 | 34.56 | 34.62 | 34.13 | 340968 |
| 1727299200 | 32.78 | -0.25 | -0.76 | 33.1 | 33.131999 | 32.71 | 115720 |
| 1727212800 | 33.03 | 0.64 | 1.98 | 33.1 | 33.229999 | 32.609499 | 222288 |
| 1727126940 | 32.39 | -0.09 | -0.28 | 32.479999 | 32.64 | 32.2 | 127872 |
| 1726867200 | 32.479999 | -1.86 | -5.42 | 33.02 | 33.14 | 32.189999 | 292909 |
| 1726781220 | 34.34 | 0.86 | 2.57 | 34.44 | 34.57 | 34.18 | 157830 |
| 1726694460 | 33.479999 | 0.34 | 1.03 | 33.74 | 34.38 | 33.43 | 157167 |
| 1726608240 | 33.14 | 0.63 | 1.94 | 33.28 | 33.42 | 33 | 314383 |
| 1726521720 | 32.509999 | -0.47 | -1.43 | 32.689999 | 32.78 | 32.15 | 534176 |
| 1726262940 | 32.979999 | 0.5 | 1.54 | 32.54 | 33.085 | 32.52 | 191237 |
| 1726176540 | 32.479999 | -0.04 | -0.12 | 32.57 | 32.81 | 32.189999 | 246942 |
| 1726090140 | 32.52 | 0.86 | 2.72 | 31.87 | 32.59 | 31.36 | 276349 |
| 1726003500 | 31.66 | -0.8 | -2.46 | 31.77 | 31.82 | 31.26 | 345264 |
| 1725917160 | 32.46 | 0.32 | 1.00 | 32.34 | 32.47 | 32.034999 | 265734 |
| 1725658020 | 32.14 | -1.24 | -3.71 | 33.259999 | 33.33 | 32 | 241558 |
| 1725571440 | 33.38 | 0.1 | 0.30 | 33.09 | 33.61 | 33.09 | 207900 |
| 1725485040 | 33.28 | -0.83 | -2.43 | 33.049999 | 33.65 | 33.04 | 154023 |
| 1725398880 | 34.11 | -2.42 | -6.62 | 35.45 | 35.49 | 33.97 | 449660 |
| 1725053340 | 36.53 | 0.6 | 1.67 | 36.41 | 36.67 | 36.28 | 195554 |
| 1724966400 | 35.93 | -0.11 | -0.31 | 36.62 | 36.62 | 35.812 | 105943 |
| 1724880360 | 36.04 | -0.2 | -0.55 | 36.14 | 36.21 | 35.7655 | 89064 |
| 1724794080 | 36.24 | 0.46 | 1.29 | 36.11 | 36.35 | 35.905 | 90289 |
| 1724707740 | 35.78 | -0.12 | -0.33 | 36.05 | 36.14 | 35.7505 | 132933 |
| 1724448480 | 35.9 | 0.63 | 1.79 | 35.54 | 36.165 | 35.36 | 93912 |
| 1724362140 | 35.27 | -0.61 | -1.70 | 35.83 | 35.91 | 35.14 | 111555 |
| 1724275380 | 35.88 | 0.64 | 1.82 | 35.95 | 36 | 35.49 | 116995 |
| 1724188800 | 35.24 | -0.1 | -0.28 | 35.28 | 35.41 | 34.94 | 156367 |
| 1724102880 | 35.34 | 0.4 | 1.14 | 34.89 | 35.43 | 34.79 | 196772 |
| 1723843740 | 34.94 | -0.05 | -0.14 | 35.01 | 35.21 | 34.81 | 829879 |
| 1723756860 | 34.99 | 1.33 | 3.95 | 34.53 | 35 | 34.475 | 1466836 |
| 1723670820 | 33.66 | 0.15 | 0.45 | 33.76 | 33.815 | 33.39 | 764094 |
| 1723584360 | 33.509999 | 0.3 | 0.90 | 32.9 | 33.64 | 32.9 | 542634 |
| 1723497900 | 33.21 | 0.06 | 0.18 | 33.39 | 33.39 | 33.03 | 342069 |
| 1723238400 | 33.15 | -0.02 | -0.06 | 32.979999 | 33.29 | 32.85 | 402042 |
| 1723152000 | 33.17 | 0.82 | 2.53 | 32.86 | 33.33 | 32.6 | 281356 |
| 1723065720 | 32.35 | -0.4 | -1.22 | 33.69 | 33.7 | 32.3495 | 409103 |
| 1722979800 | 32.75 | -0.22 | -0.67 | 32.259999 | 33.009999 | 32.14 | 1084125 |
| 1722893340 | 32.97 | 0.8 | 2.49 | 32.02 | 33.42 | 31.855 | 213369 |
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
