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 | -0.45 | -1.30624092888 | 34.45 | 34.97 | 33.4149 | 16534705 | 34.2428369 | CS |
| 4 | -2.98 | -8.05840995133 | 36.98 | 37 | 33.4149 | 14616730 | 35.06254103 | CS |
| 12 | -2.24 | -6.18101545254 | 36.24 | 40.12 | 33.4149 | 12374238 | 36.48749463 | CS |
| 26 | 4.48 | 15.1761517615 | 29.52 | 40.12 | 29.03 | 12207907 | 34.70435429 | CS |
| 52 | 3.415 | 11.1656040543 | 30.585 | 40.12 | 29.03 | 12481542 | 33.12688673 | CS |
| 156 | -69.03 | -66.9999029409 | 103.03 | 104.87 | 25.8 | 13040460 | 33.62648801 | CS |
| 260 | -44.65 | -56.770502225 | 78.65 | 104.87 | 25.8 | 9504697 | 41.15192663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 33.99 | -0.04 | -0.12 | 33.64 | 34.17 | 33.57 | 10661943 |
| 1714084500 | 34.03 | 0.36 | 1.07 | 33.81 | 34.195 | 33.64 | 11987807 |
| 1713998100 | 33.67 | -1.05 | -3.02 | 34.43 | 34.43 | 33.4149 | 23766740 |
| 1713911700 | 34.72 | 0.1 | 0.29 | 34.62 | 34.97 | 34.505 | 19268212 |
| 1713825300 | 34.62 | 0.28 | 0.82 | 34.57 | 34.76 | 34.225 | 14638514 |
| 1713566100 | 34.34 | -0.05 | -0.15 | 34.45 | 34.61 | 34.2 | 13613593 |
| 1713479700 | 34.39 | 0.23 | 0.67 | 34.75 | 35.08 | 34.08 | 25706980 |
| 1713393300 | 34.16 | -0.68 | -1.95 | 34.7 | 34.78 | 33.92 | 24338449 |
| 1713306900 | 34.84 | -0.3 | -0.85 | 35.25 | 35.1949 | 34.815 | 12793701 |
| 1713220500 | 35.14 | -0.2 | -0.57 | 35.71 | 35.83 | 34.98 | 15632499 |
| 1712961300 | 35.34 | -0.09 | -0.25 | 35.16 | 35.475 | 35.1 | 15163703 |
| 1712874900 | 35.43 | 0.02 | 0.06 | 35.33 | 35.6977 | 35.14 | 10695151 |
| 1712788500 | 35.41 | -0.54 | -1.50 | 35.54 | 35.66 | 35.27 | 13709480 |
| 1712702100 | 35.95 | -0.1 | -0.28 | 36 | 36.14 | 35.66 | 12472911 |
| 1712615700 | 36.05 | -0.25 | -0.69 | 36.1 | 36.4 | 36 | 12537405 |
| 1712356500 | 36.3 | 0.18 | 0.50 | 36.28 | 36.505 | 36.15 | 8863250 |
| 1712270100 | 36.12 | -0.3 | -0.82 | 36.62 | 36.77 | 35.9641 | 12437274 |
| 1712183700 | 36.42 | -0.09 | -0.25 | 36.51 | 36.82 | 36.28 | 9198869 |
| 1712097300 | 36.51 | -0.27 | -0.73 | 36.71 | 36.84 | 36.3 | 10612053 |
| 1712010900 | 36.78 | -0.29 | -0.78 | 36.98 | 37 | 36.56 | 12179040 |
| 1711665300 | 37.07 | 0.23 | 0.62 | 36.93 | 37.175 | 36.69 | 8659547 |
| 1711578900 | 36.84 | 0.71 | 1.97 | 36.34 | 36.86 | 36.245 | 8570167 |
| 1711492500 | 36.13 | -0.71 | -1.93 | 35.86 | 36.68 | 35.7 | 14860976 |
| 1711406100 | 36.84 | -0.51 | -1.37 | 37.34 | 37.4 | 36.75 | 9664457 |
| 1711146900 | 37.35 | -0.52 | -1.37 | 37.97 | 38.03 | 37.335 | 10437085 |
| 1711060500 | 37.87 | 0.26 | 0.69 | 37.82 | 37.88 | 37.46 | 10512502 |
| 1710974100 | 37.61 | 0.63 | 1.70 | 36.94 | 37.68 | 36.79 | 13891127 |
| 1710887700 | 36.98 | -0.33 | -0.88 | 37.32 | 37.44 | 36.87 | 14896700 |
| 1710801300 | 37.31 | 0.34 | 0.92 | 37 | 37.33 | 36.91 | 9414018 |
| 1710542100 | 36.97 | -0.06 | -0.16 | 37.12 | 37.365 | 36.92 | 17948681 |
| 1710455700 | 37.03 | -0.75 | -1.99 | 37.86 | 37.86 | 36.7 | 13670977 |
| 1710369300 | 37.78 | -0.04 | -0.11 | 37.93 | 37.93 | 37.5 | 12440901 |
| 1710282900 | 37.82 | -0.22 | -0.58 | 37.96 | 38.14 | 37.71 | 10346610 |
| 1710196500 | 38.04 | -0.15 | -0.39 | 38.24 | 38.35 | 37.85 | 5975400 |
| 1709940900 | 38.19 | 0.27 | 0.71 | 37.94 | 38.33 | 37.89 | 7683773 |
| 1709854500 | 37.92 | -0.17 | -0.45 | 38.41 | 38.46 | 37.87 | 8116213 |
| 1709768100 | 38.09 | -0.16 | -0.42 | 38.21 | 38.5075 | 38.04 | 8585534 |
| 1709681700 | 38.25 | -0.13 | -0.34 | 38.44 | 38.61 | 38.08 | 11336704 |
| 1709595300 | 38.38 | 0.15 | 0.39 | 38.17 | 38.395 | 38.0925 | 7929436 |
| 1709336100 | 38.23 | 0.29 | 0.76 | 37.79 | 38.25 | 37.63 | 7890911 |
| 1709249700 | 37.94 | 0.26 | 0.69 | 37.86 | 38.1 | 37.73 | 14365438 |
| 1709163300 | 37.68 | -0.28 | -0.74 | 37.84 | 38.1 | 37.655 | 10889963 |
| 1709076900 | 37.96 | -0.22 | -0.58 | 38.2 | 38.23 | 37.795 | 8879196 |
| 1708990500 | 38.18 | -0.15 | -0.39 | 38.27 | 38.7 | 38.15 | 13371233 |
| 1708731300 | 38.33 | 0.44 | 1.16 | 37.94 | 40.12 | 37.86 | 26652634 |
| 1708644900 | 37.89 | 0.79 | 2.13 | 37.21 | 38.03 | 37.09 | 17846283 |
| 1708558500 | 37.1 | 0.24 | 0.65 | 36.98 | 37.155 | 36.83 | 10009936 |
| 1708472100 | 36.86 | 0.14 | 0.38 | 36.76 | 36.92 | 36.45 | 14300458 |
| 1708126500 | 36.72 | -0.28 | -0.76 | 36.89 | 37.02 | 36.645 | 12668427 |
| 1708040100 | 37 | 0 | 0.00 | 37.178 | 37.39 | 36.885 | 9581387 |
| 1707953700 | 37 | 0.39 | 1.07 | 36.63 | 37.06 | 36.5875 | 8312462 |
| 1707867300 | 36.61 | -0.26 | -0.71 | 36.77 | 36.835 | 36.345 | 11241594 |
| 1707780900 | 36.87 | -0.02 | -0.05 | 36.79 | 36.93 | 36.42 | 11683396 |
| 1707521700 | 36.89 | -0.18 | -0.49 | 37.12 | 37.22 | 36.74 | 9439170 |
| 1707435300 | 37.07 | 0.08 | 0.22 | 37.06 | 37.145 | 36.72 | 8488904 |
| 1707348900 | 36.99 | -0.03 | -0.08 | 37.2 | 37.37 | 36.99 | 9535946 |
| 1707262500 | 37.02 | 0.29 | 0.79 | 36.83 | 37.15 | 36.65 | 9139079 |
| 1707176100 | 36.73 | 0.2 | 0.55 | 36.23 | 36.93 | 36.2 | 11595982 |
| 1706916900 | 36.53 | 0.25 | 0.69 | 36.24 | 36.75 | 36.07 | 13400736 |
| 1706830500 | 36.28 | 0.58 | 1.62 | 35.75 | 36.28 | 35.64 | 13146533 |
| 1706744100 | 35.7 | -0.15 | -0.42 | 36 | 36.12 | 35.655 | 15547981 |
| 1706657700 | 35.85 | 0.26 | 0.73 | 35.3 | 35.995 | 35.275 | 13618397 |
| 1706571300 | 35.59 | 0.2 | 0.57 | 35.18 | 35.63 | 35.05 | 11223065 |
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
