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 | 0.815 | 2.43138424821 | 33.52 | 35.245 | 33.23 | 1250965 | 34.54181628 | CS |
| 4 | -1.895 | -5.23047198454 | 36.23 | 36.46 | 33.23 | 1288900 | 34.94574315 | CS |
| 12 | 0.365 | 1.07447748013 | 33.97 | 37.575 | 33.23 | 1355859 | 35.52274933 | CS |
| 26 | 4.395 | 14.6793587174 | 29.94 | 37.575 | 27.8582 | 1410038 | 33.18807323 | CS |
| 52 | 8.005 | 30.4025826054 | 26.33 | 37.575 | 25.85 | 1353275 | 31.91039999 | CS |
| 156 | -0.765 | -2.17948717949 | 35.1 | 37.9 | 23.277 | 1262668 | 31.0464192 | CS |
| 260 | 11.435 | 49.9344978166 | 22.9 | 37.9 | 19.48 | 1435399 | 29.61368437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 34.65 | -0.51 | -1.45 | 34.71 | 34.785 | 34.45 | 1587416 |
| 1713998100 | 35.16 | 0.5 | 1.44 | 34.71 | 35.245 | 34.63 | 1354958 |
| 1713911700 | 34.66 | 0.41 | 1.20 | 34.24 | 34.78 | 34.16 | 991560 |
| 1713825300 | 34.25 | 0.34 | 1.00 | 33.95 | 34.42 | 33.9 | 978056 |
| 1713566100 | 33.91 | 0.33 | 0.98 | 33.52 | 33.92 | 33.52 | 1332962 |
| 1713479700 | 33.58 | 0.07 | 0.21 | 33.67 | 33.805 | 33.415 | 1249048 |
| 1713393300 | 33.509999 | -0.17 | -0.50 | 34.07 | 34.19 | 33.4 | 1186939 |
| 1713306900 | 33.68 | -0.26 | -0.77 | 33.82 | 33.93 | 33.494999 | 1267545 |
| 1713220500 | 33.94 | -0.31 | -0.91 | 34.56 | 34.56 | 33.72 | 1126093 |
| 1712961300 | 34.25 | -0.38 | -1.10 | 34.35 | 34.45 | 34.23 | 1157355 |
| 1712874900 | 34.63 | -0.55 | -1.56 | 35.21 | 35.34 | 34.505 | 1507369 |
| 1712788500 | 35.18 | -0.97 | -2.68 | 35.66 | 35.66 | 35.12 | 1729224 |
| 1712702100 | 36.15 | 0.25 | 0.70 | 35.9 | 36.175 | 35.805 | 1110787 |
| 1712615700 | 35.9 | -0.01 | -0.03 | 36.07 | 36.235 | 35.74 | 1258070 |
| 1712356500 | 35.91 | 0.32 | 0.90 | 35.76 | 35.93 | 35.545 | 1210992 |
| 1712270100 | 35.59 | -0.45 | -1.25 | 36.18 | 36.25 | 35.365 | 1328945 |
| 1712183700 | 36.04 | -0.34 | -0.93 | 36.16 | 36.31 | 35.8 | 1560627 |
| 1712097300 | 36.38 | 0.24 | 0.66 | 35.95 | 36.46 | 35.745 | 1457592 |
| 1712010900 | 36.14 | 0.02 | 0.06 | 36.23 | 36.23 | 35.86 | 1004879 |
| 1711665300 | 36.12 | -0.19 | -0.52 | 36.37 | 36.41 | 36.065 | 1178940 |
| 1711578900 | 36.31 | 0.4 | 1.11 | 35.93 | 36.41 | 35.86 | 1609989 |
| 1711492500 | 35.91 | 0.01 | 0.03 | 35.91 | 36.22 | 35.75 | 1119005 |
| 1711406100 | 35.9 | -0.26 | -0.72 | 36.15 | 36.325 | 35.775 | 1346961 |
| 1711146900 | 36.16 | -0.25 | -0.69 | 36.43 | 36.575 | 36.07 | 1503357 |
| 1711060500 | 36.41 | -0.02 | -0.05 | 36.55 | 36.745 | 36.31 | 1459244 |
| 1710974100 | 36.43 | 0.18 | 0.50 | 36.42 | 36.52 | 36.03 | 1324416 |
| 1710887700 | 36.25 | 0.15 | 0.42 | 36.04 | 36.32 | 35.95 | 1065196 |
| 1710801300 | 36.1 | 0.39 | 1.09 | 36.08 | 36.345 | 35.91 | 1616736 |
| 1710542100 | 35.71 | -0.22 | -0.61 | 36.1 | 36.48 | 35.64 | 2564274 |
| 1710455700 | 35.93 | -0.09 | -0.25 | 36.02 | 36.11 | 35.665 | 1474955 |
| 1710369300 | 36.02 | -0.07 | -0.19 | 36.04 | 36.45 | 35.96 | 1012063 |
| 1710282900 | 36.09 | 0.06 | 0.17 | 36.12 | 36.27 | 35.8 | 1067397 |
| 1710196500 | 36.03 | -0.29 | -0.80 | 36.21 | 36.39 | 36 | 1260237 |
| 1709940900 | 36.32 | -0.78 | -2.10 | 37.34 | 37.4849 | 36.3 | 1190011 |
| 1709854500 | 37.1 | 0.16 | 0.43 | 36.9 | 37.575 | 36.9 | 1719391 |
| 1709768100 | 36.94 | -0.16 | -0.43 | 37.03 | 37.245 | 36.68 | 1404407 |
| 1709681700 | 37.1 | 0.13 | 0.35 | 36.91 | 37.265 | 36.85 | 1233058 |
| 1709595300 | 36.97 | 0.21 | 0.57 | 36.8 | 37.25 | 36.8 | 1079244 |
| 1709336100 | 36.76 | 0.23 | 0.63 | 36.5 | 36.78 | 36.395 | 1295631 |
| 1709249700 | 36.53 | 0.07 | 0.19 | 36.61 | 36.68 | 36.24 | 1498058 |
| 1709163300 | 36.46 | 0.04 | 0.11 | 36.12 | 36.505 | 36.0405 | 1098372 |
| 1709076900 | 36.42 | 0.42 | 1.17 | 36.25 | 36.51 | 36.18 | 1630937 |
| 1708990500 | 36 | -0.08 | -0.22 | 36 | 36.28 | 35.695 | 1301872 |
| 1708731300 | 36.08 | 0.32 | 0.89 | 35.85 | 36.13 | 35.645 | 1115757 |
| 1708644900 | 35.76 | 0.5 | 1.42 | 35.17 | 35.77 | 35.15 | 1559026 |
| 1708558500 | 35.26 | 0.16 | 0.46 | 35.18 | 35.3 | 34.89 | 1564931 |
| 1708472100 | 35.1 | -0.02 | -0.06 | 34.88 | 35.14 | 34.68 | 1437088 |
| 1708126500 | 35.12 | 0.04 | 0.11 | 35.05 | 35.2759 | 34.78 | 1042821 |
| 1708040100 | 35.08 | 0.21 | 0.60 | 35.17 | 35.37 | 35.045 | 1282215 |
| 1707953700 | 34.87 | 0.1 | 0.29 | 34.96 | 35.126 | 34.755 | 1488797 |
| 1707867300 | 34.77 | -0.39 | -1.11 | 34.53 | 35.045 | 34.335 | 1653326 |
| 1707780900 | 35.16 | -0.16 | -0.45 | 35.27 | 35.44 | 35.07 | 1242841 |
| 1707521700 | 35.32 | 0.41 | 1.17 | 35 | 35.355 | 34.7801 | 1432444 |
| 1707435300 | 34.91 | 0.36 | 1.04 | 34.6 | 34.93 | 34.42 | 1258219 |
| 1707348900 | 34.55 | 0.05 | 0.14 | 34.67 | 35.075 | 34.4 | 1714147 |
| 1707262500 | 34.5 | 0.6 | 1.77 | 33.9 | 34.55 | 33.88 | 1622657 |
| 1707176100 | 33.9 | -0.14 | -0.41 | 33.74 | 33.945 | 33.565 | 1192418 |
| 1706916900 | 34.04 | -0.08 | -0.23 | 33.97 | 34.3 | 33.63 | 1443262 |
| 1706830500 | 34.12 | 0.99 | 2.99 | 33.24 | 34.13 | 33.24 | 1628059 |
| 1706744100 | 33.13 | -0.5 | -1.49 | 33.6 | 33.92 | 33.091 | 1565744 |
| 1706657700 | 33.63 | -0.06 | -0.18 | 33.7 | 33.905 | 33.31 | 1850367 |
| 1706571300 | 33.69 | -0.23 | -0.68 | 33.96 | 34 | 33.049999 | 2181562 |
| 1706312100 | 33.92 | 2.08 | 6.53 | 33.73 | 34.325 | 32.229999 | 4260504 |
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
