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 | 1.68 | 5.27638190955 | 31.84 | 33.54 | 31.405 | 95467 | 32.43414342 | CS |
| 4 | 2.4 | 7.71208226221 | 31.12 | 33.54 | 31.12 | 111281 | 31.99718163 | CS |
| 12 | -4.99 | -12.9576733316 | 38.51 | 40.38 | 31.12 | 95560 | 33.86061531 | CS |
| 26 | 1.71 | 5.37566802892 | 31.81 | 40.45 | 29.12 | 113730 | 33.60172631 | CS |
| 52 | 2.84 | 9.25684485007 | 30.68 | 40.45 | 27.2 | 156703 | 32.35075227 | CS |
| 156 | -15.275 | -31.30443693 | 48.795 | 66.55 | 27.2 | 118616 | 39.36680237 | CS |
| 260 | -14.29 | -29.8891445304 | 47.81 | 66.55 | 27.2 | 128248 | 41.03697474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 33.52 | 0.51 | 1.54 | 33.18 | 33.54 | 32.92 | 70854 |
| 1715898900 | 33.009999 | 0.29 | 0.89 | 32.65 | 33.259999 | 32.595 | 78493 |
| 1715812500 | 32.72 | 0.57 | 1.77 | 32.57 | 33.24 | 32.525 | 112849 |
| 1715726100 | 32.15 | -0.19 | -0.59 | 32.78 | 33.06 | 32.125 | 133539 |
| 1715639700 | 32.34 | 0.54 | 1.70 | 31.98 | 32.9 | 31.98 | 105859 |
| 1715380500 | 31.8 | 0.05 | 0.16 | 31.84 | 31.93 | 31.405 | 46597 |
| 1715294100 | 31.75 | 0.15 | 0.47 | 31.79 | 31.83 | 31.2 | 98155 |
| 1715207700 | 31.6 | -0.26 | -0.82 | 31.7 | 32.32 | 31.25 | 67486 |
| 1715121300 | 31.86 | 0.33 | 1.05 | 31.65 | 31.93 | 31.46 | 67854 |
| 1715034900 | 31.53 | -0.45 | -1.41 | 32.11 | 32.28 | 31.32 | 93678 |
| 1714775700 | 31.98 | -0.19 | -0.59 | 32.52 | 32.97 | 31.955 | 98350 |
| 1714689300 | 32.17 | 0.17 | 0.53 | 32.119999 | 32.689999 | 31.645 | 176702 |
| 1714602900 | 32 | 0.48 | 1.52 | 31.77 | 32.67 | 31.43 | 133912 |
| 1714516500 | 31.52 | -0.72 | -2.23 | 31.92 | 32.68 | 31.47 | 221101 |
| 1714430100 | 32.24 | 0.03 | 0.09 | 32.2 | 32.99 | 32.009999 | 127013 |
| 1714170900 | 32.21 | 0.32 | 1.00 | 31.9 | 32.5 | 31.67 | 75371 |
| 1714084500 | 31.89 | -0.27 | -0.84 | 31.82 | 32.58 | 31.68 | 127888 |
| 1713998100 | 32.159999 | 0.55 | 1.74 | 31.57 | 32.86 | 31.39 | 152585 |
| 1713911700 | 31.61 | -0.18 | -0.57 | 31.79 | 32.58 | 31.49 | 83018 |
| 1713825300 | 31.79 | 0.07 | 0.22 | 31.83 | 32.33 | 31.42 | 119708 |
| 1713566100 | 31.72 | 0.41 | 1.31 | 31.12 | 32.42 | 31.12 | 105461 |
| 1713479700 | 31.31 | -0.31 | -0.98 | 31.64 | 32.24 | 31.3 | 96088 |
| 1713393300 | 31.62 | -0.45 | -1.40 | 32.14 | 33.21 | 31.53 | 130465 |
| 1713306900 | 32.07 | -0.2 | -0.62 | 32.39 | 32.96 | 31.99 | 79473 |
| 1713220500 | 32.27 | 0.14 | 0.44 | 32.409999 | 32.92 | 31.805 | 68821 |
| 1712961300 | 32.13 | -1.05 | -3.16 | 32.97 | 33.189999 | 32.02 | 93052 |
| 1712874900 | 33.18 | 0.63 | 1.94 | 32.63 | 33.66 | 32.5 | 62983 |
| 1712788500 | 32.549999 | -0.57 | -1.72 | 32.36 | 32.74 | 32.075 | 92002 |
| 1712702100 | 33.119999 | 0.2 | 0.61 | 32.759999 | 33.305 | 32.74 | 104794 |
| 1712615700 | 32.92 | -0.16 | -0.48 | 33.159999 | 33.43 | 32.84 | 40823 |
| 1712356500 | 33.08 | 0.53 | 1.63 | 32.74 | 33.08 | 32.4 | 42854 |
| 1712270100 | 32.549999 | -0.01 | -0.03 | 33 | 33.665 | 32.549999 | 62254 |
| 1712183700 | 32.56 | -0.25 | -0.76 | 32.759999 | 33.009999 | 32.35 | 70645 |
| 1712097300 | 32.81 | -0.15 | -0.46 | 32.47 | 33.33 | 32.47 | 81500 |
| 1712010900 | 32.96 | -0.65 | -1.93 | 33.63 | 34.71 | 32.88 | 53476 |
| 1711665300 | 33.61 | 0.05 | 0.15 | 33.5 | 33.84 | 33.4 | 105966 |
| 1711578900 | 33.56 | 0.55 | 1.67 | 33.009999 | 33.67 | 33.009999 | 47764 |
| 1711492500 | 33.009999 | -0.49 | -1.46 | 33.82 | 34.08 | 33 | 58721 |
| 1711406100 | 33.5 | -0.26 | -0.77 | 33.88 | 34.04 | 33.07 | 46853 |
| 1711146900 | 33.76 | -0.61 | -1.77 | 34.5 | 34.75 | 33.69 | 90098 |
| 1711060500 | 34.37 | -0.61 | -1.74 | 34.99 | 35.19 | 34.37 | 71574 |
| 1710974100 | 34.98 | 0.65 | 1.89 | 34.33 | 35.28 | 33.89 | 65961 |
| 1710887700 | 34.33 | 0.3 | 0.88 | 33.58 | 34.535 | 33.58 | 68517 |
| 1710801300 | 34.03 | -0.56 | -1.62 | 34.72 | 34.72 | 33.84 | 114149 |
| 1710542100 | 34.59 | 0 | 0.00 | 34.28 | 35.005 | 34.21 | 107992 |
| 1710455700 | 34.59 | 0.07 | 0.20 | 34.37 | 34.59 | 34.03 | 71679 |
| 1710369300 | 34.52 | -0.76 | -2.15 | 35.03 | 35.88 | 34.34 | 71771 |
| 1710282900 | 35.28 | -0.95 | -2.62 | 36.04 | 36.6 | 35.13 | 92021 |
| 1710196500 | 36.23 | 0.23 | 0.64 | 35.82 | 36.83 | 35.8 | 195463 |
| 1709940900 | 36 | -0.07 | -0.19 | 36.31 | 36.475 | 35.56 | 121520 |
| 1709854500 | 36.07 | -0.77 | -2.09 | 36.94 | 37.57 | 36.02 | 75948 |
| 1709768100 | 36.84 | -0.65 | -1.73 | 37.54 | 37.78 | 36.77 | 57931 |
| 1709681700 | 37.49 | -1.36 | -3.50 | 38.89 | 38.89 | 37.35 | 76669 |
| 1709595300 | 38.85 | -0.64 | -1.62 | 39.33 | 39.5 | 38.15 | 105884 |
| 1709336100 | 39.49 | -0.21 | -0.53 | 39.54 | 40.27 | 39.19 | 152028 |
| 1709249700 | 39.7 | 2.28 | 6.09 | 38 | 40.38 | 37.6 | 196900 |
| 1709163300 | 37.42 | -1.38 | -3.56 | 38.46 | 38.79 | 37.395 | 66452 |
| 1709076900 | 38.8 | 0.54 | 1.41 | 38.35 | 39.4 | 38.01 | 108728 |
| 1708990500 | 38.26 | 0.01 | 0.03 | 37.79 | 38.3 | 37.6 | 69740 |
| 1708731300 | 38.25 | -0.26 | -0.68 | 38.51 | 38.9899 | 38.07 | 92878 |
| 1708644900 | 38.51 | -0.48 | -1.23 | 38.79 | 39.05 | 38.0245 | 92990 |
| 1708558500 | 38.99 | -0.86 | -2.16 | 39.92 | 40.45 | 38.79 | 123370 |
| 1708472100 | 39.85 | 1.19 | 3.08 | 38.26 | 40.2 | 38.26 | 269478 |
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
