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 | 1.44834245253 | 31.07 | 34.6 | 31.07 | 160903 | 32.90734833 | CS |
| 4 | -4.83 | -13.2874828061 | 36.35 | 36.35 | 30.83 | 135727 | 32.87301929 | CS |
| 12 | -2.48 | -7.29411764706 | 34 | 36.6368 | 30.83 | 133659 | 34.06087428 | CS |
| 26 | 3.93 | 14.2442914099 | 27.59 | 38.51 | 27.45 | 150441 | 34.11986226 | CS |
| 52 | -0.56 | -1.74563591022 | 32.08 | 38.51 | 26 | 161944 | 32.11316477 | CS |
| 156 | -11.67 | -27.0201435517 | 43.19 | 50.92 | 26 | 169930 | 38.52248232 | CS |
| 260 | -6.02 | -16.0362280234 | 37.54 | 50.92 | 17.319 | 152960 | 35.95453125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 31.52 | -0.03 | -0.10 | 31.68 | 31.99 | 31.4 | 179263 |
| 1714084500 | 31.55 | -2.95 | -8.55 | 33.81 | 33.81 | 31.45 | 256236 |
| 1713998100 | 34.5 | 0.39 | 1.14 | 33.61 | 34.6 | 33.299999 | 147427 |
| 1713911700 | 34.11 | 0.89 | 2.68 | 33.29 | 34.45 | 33.1983 | 140221 |
| 1713825300 | 33.22 | 0.91 | 2.82 | 32.65 | 33.49 | 32.409999 | 107876 |
| 1713566100 | 32.31 | 1.05 | 3.36 | 31.07 | 32.36 | 31.07 | 155237 |
| 1713479700 | 31.26 | 0.28 | 0.90 | 31 | 31.55 | 30.83 | 168090 |
| 1713393300 | 30.98 | -0.26 | -0.83 | 31.48 | 31.72 | 30.87 | 157564 |
| 1713306900 | 31.24 | -0.56 | -1.76 | 31.48 | 31.7 | 31.1 | 124649 |
| 1713220500 | 31.8 | -0.2 | -0.63 | 32.27 | 32.58 | 31.39 | 117842 |
| 1712961300 | 32 | -0.68 | -2.08 | 32.4 | 32.68 | 31.85 | 181163 |
| 1712874900 | 32.68 | -0.06 | -0.18 | 32.78 | 33.11 | 32.21 | 130804 |
| 1712788500 | 32.74 | -1.77 | -5.13 | 33.52 | 33.755 | 32.17 | 198338 |
| 1712702100 | 34.51 | 0.11 | 0.32 | 34.44 | 35.04 | 34.34 | 78314 |
| 1712615700 | 34.4 | 0.36 | 1.06 | 34.35 | 34.59 | 34.1 | 95882 |
| 1712356500 | 34.04 | -0.16 | -0.47 | 34.12 | 34.5 | 33.89 | 82981 |
| 1712270100 | 34.2 | 0.24 | 0.71 | 34.36 | 34.85 | 34.17 | 107328 |
| 1712183700 | 33.96 | -0.32 | -0.93 | 33.94 | 34.36 | 33.94 | 93710 |
| 1712097300 | 34.28 | -1.08 | -3.05 | 34.81 | 35.08 | 34.08 | 149791 |
| 1712010900 | 35.36 | -0.76 | -2.10 | 36.35 | 36.35 | 34.301 | 101686 |
| 1711665300 | 36.12 | 0.18 | 0.50 | 35.88 | 36.51 | 35.18 | 162830 |
| 1711578900 | 35.94 | 1.18 | 3.39 | 34.77 | 35.94 | 34.5241 | 157486 |
| 1711492500 | 34.76 | -0.43 | -1.22 | 35.35 | 35.35 | 34.7 | 81198 |
| 1711406100 | 35.19 | 0.16 | 0.46 | 35.2 | 35.805 | 35.0333 | 77678 |
| 1711146900 | 35.03 | -0.34 | -0.96 | 35.22 | 35.443 | 34.69 | 164370 |
| 1711060500 | 35.37 | 0.6 | 1.73 | 35.12 | 35.6 | 34.84 | 140446 |
| 1710974100 | 34.77 | 1.49 | 4.48 | 33.189999 | 35.15 | 32.9142 | 127967 |
| 1710887700 | 33.28 | -0.17 | -0.51 | 33.38 | 34.0145 | 33.259999 | 91522 |
| 1710801300 | 33.45 | -0.61 | -1.79 | 34.15 | 34.25 | 33.36 | 116837 |
| 1710542100 | 34.06 | 0.69 | 2.07 | 33.28 | 34.2 | 33.28 | 344379 |
| 1710455700 | 33.369999 | -0.78 | -2.28 | 34 | 34 | 33.1201 | 99719 |
| 1710369300 | 34.15 | -0.06 | -0.18 | 34.09 | 34.785 | 33.97 | 69117 |
| 1710282900 | 34.21 | -0.84 | -2.40 | 34.88 | 34.89 | 34.19 | 84753 |
| 1710196500 | 35.05 | -0.21 | -0.60 | 34.97 | 35.4 | 34.97 | 70465 |
| 1709940900 | 35.26 | 0.08 | 0.23 | 35.75 | 35.889 | 35.22 | 75715 |
| 1709854500 | 35.18 | 0.26 | 0.74 | 35.51 | 35.7599 | 35.06 | 92536 |
| 1709768100 | 34.92 | 0.02 | 0.06 | 34.99 | 35.63 | 34.04 | 93473 |
| 1709681700 | 34.9 | 1.17 | 3.47 | 33.47 | 35.2 | 33.47 | 103942 |
| 1709595300 | 33.73 | -0.25 | -0.74 | 34.04 | 34.885 | 33.68 | 90922 |
| 1709336100 | 33.98 | -0.14 | -0.41 | 33.91 | 34.49 | 33.18 | 122995 |
| 1709249700 | 34.12 | 0.57 | 1.70 | 34.33 | 34.77 | 33.935 | 123998 |
| 1709163300 | 33.549999 | -0.13 | -0.39 | 33.34 | 33.8975 | 33.18 | 120899 |
| 1709076900 | 33.68 | -0.08 | -0.24 | 34.16 | 34.52 | 33.61 | 83544 |
| 1708990500 | 33.76 | -0.39 | -1.14 | 33.98 | 34.18 | 33.453 | 108196 |
| 1708731300 | 34.15 | -0.11 | -0.32 | 34.23 | 34.725 | 33.82 | 105437 |
| 1708644900 | 34.26 | -0.46 | -1.32 | 34.56 | 34.7 | 33.915 | 116044 |
| 1708558500 | 34.72 | -0.44 | -1.25 | 34.92 | 35.43 | 34.6 | 177274 |
| 1708472100 | 35.16 | -0.44 | -1.24 | 35.17 | 35.7 | 35.07 | 90329 |
| 1708126500 | 35.6 | -0.35 | -0.97 | 35.53 | 35.9 | 34.97 | 135973 |
| 1708040100 | 35.95 | 1.52 | 4.41 | 34.8 | 36.37 | 34.45 | 141769 |
| 1707953700 | 34.43 | 0.5 | 1.47 | 34.47 | 34.97 | 33.61 | 136919 |
| 1707867300 | 33.93 | -2.03 | -5.65 | 34.54 | 35.21 | 33.42 | 195634 |
| 1707780900 | 35.96 | 0.47 | 1.32 | 35.51 | 36.6368 | 35.37 | 194849 |
| 1707521700 | 35.49 | 0.98 | 2.84 | 34.71 | 35.76 | 33.8174 | 202811 |
| 1707435300 | 34.51 | 0.31 | 0.91 | 34.12 | 34.625 | 34.12 | 143614 |
| 1707348900 | 34.2 | 0.02 | 0.06 | 34.2 | 34.35 | 33.259999 | 131021 |
| 1707262500 | 34.18 | -0.15 | -0.44 | 34.26 | 34.74 | 34.01 | 175282 |
| 1707176100 | 34.33 | -0.62 | -1.77 | 34.57 | 34.95 | 33.97 | 193619 |
| 1706916900 | 34.95 | 0.42 | 1.22 | 34 | 35.35 | 33.8 | 233217 |
| 1706830500 | 34.53 | -0.03 | -0.09 | 35 | 35.19 | 33.2 | 288004 |
| 1706744100 | 34.56 | -1.73 | -4.77 | 35.35 | 35.79 | 34.51 | 251272 |
| 1706657700 | 36.29 | -0.15 | -0.41 | 36.5 | 36.58 | 36.195 | 146436 |
| 1706571300 | 36.44 | 1.21 | 3.43 | 35.18 | 36.49 | 35.04 | 134643 |
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
