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 | -0.1 | -0.286123032904 | 34.95 | 37.1199 | 33.82 | 591794 | 35.91070157 | SP |
| 4 | 5.45 | 18.537414966 | 29.4 | 39.25 | 28.275 | 643093 | 33.87279645 | SP |
| 12 | -0.06 | -0.171870524205 | 34.91 | 42.47 | 25.2 | 683145 | 33.76347364 | SP |
| 26 | -0.06 | -0.171870524205 | 34.91 | 42.47 | 25.2 | 683145 | 33.76347364 | SP |
| 52 | -0.06 | -0.171870524205 | 34.91 | 42.47 | 25.2 | 683145 | 33.76347364 | SP |
| 156 | -0.06 | -0.171870524205 | 34.91 | 42.47 | 25.2 | 683145 | 33.76347364 | SP |
| 260 | -0.06 | -0.171870524205 | 34.91 | 42.47 | 25.2 | 683145 | 33.76347364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 34.96 | -1.23 | -3.40 | 36.22 | 36.22 | 33.82 | 624742 |
| 1717108200 | 36.19 | 1.52 | 4.38 | 35.69 | 37.1199 | 35.52 | 579066 |
| 1717021800 | 34.67 | -1.28 | -3.56 | 35.33 | 35.43 | 34.53 | 507726 |
| 1716935400 | 35.95 | -0.81 | -2.20 | 35.96 | 36.11 | 34.64 | 764475 |
| 1716589800 | 36.76 | 2.07 | 5.97 | 34.95 | 37.01 | 34.45 | 515910 |
| 1716503400 | 34.69 | -2.77 | -7.39 | 36.94 | 37.14 | 34.2 | 940722 |
| 1716417000 | 37.46 | 0.45 | 1.22 | 37.62 | 38.56 | 36.98 | 543956 |
| 1716330600 | 37.01 | -0.97 | -2.55 | 38.9 | 39.25 | 36.91 | 840173 |
| 1716244200 | 37.98 | 3.03 | 8.67 | 34.77 | 38.07 | 34.5 | 963656 |
| 1715985000 | 34.95 | 2 | 6.07 | 34.08 | 35.37 | 33.59 | 833746 |
| 1715898600 | 32.95 | -1.05 | -3.09 | 33.82 | 34.29 | 32.31 | 729419 |
| 1715812200 | 34 | 4.44 | 15.02 | 32.14 | 34.295 | 31.88 | 1109579 |
| 1715725800 | 29.56 | -1.57 | -5.04 | 30.01 | 30.21 | 29.1 | 380648 |
| 1715639400 | 31.13 | 2.36 | 8.20 | 30.72 | 31.45 | 30.5671 | 359418 |
| 1715380200 | 28.77 | -1.75 | -5.73 | 30.83 | 31.2 | 28.275 | 733479 |
| 1715293800 | 30.52 | 0.27 | 0.89 | 29.45 | 30.8 | 28.9573 | 470797 |
| 1715207400 | 30.25 | -0.95 | -3.04 | 30.06 | 30.87 | 29.87 | 324125 |
| 1715121000 | 31.2 | -0.07 | -0.22 | 31.7 | 32.45 | 30.95 | 374701 |
| 1715034600 | 31.27 | 0.95 | 3.13 | 31.74 | 32.36 | 30.92 | 793290 |
| 1714775400 | 30.32 | 2.62 | 9.46 | 29.4 | 30.4 | 29.38 | 614568 |
| 1714689000 | 27.7 | 2.1 | 8.20 | 27.19 | 27.9 | 26.7 | 448031 |
| 1714602600 | 25.6 | -2.31 | -8.28 | 26.14 | 27.87 | 25.2 | 1249963 |
| 1714516200 | 27.91 | -3.61 | -11.45 | 29.7 | 29.94 | 27.7001 | 978726 |
| 1714429800 | 31.52 | -0.85 | -2.63 | 31.08 | 31.72 | 30.24 | 459499 |
| 1714170600 | 32.369999 | -0.94 | -2.82 | 32.47 | 33.415 | 31.87 | 356101 |
| 1714084200 | 33.31 | 0.71 | 2.18 | 31.75 | 33.5 | 31.48 | 499865 |
| 1713997800 | 32.6 | -2.79 | -7.88 | 34.91 | 35.17 | 32.29 | 716903 |
| 1713911400 | 35.39 | -0.12 | -0.34 | 35 | 36.12 | 34.93 | 387752 |
| 1713825000 | 35.51 | 2.26 | 6.80 | 35.02 | 35.84 | 34.57 | 625183 |
| 1713565800 | 33.25 | 0.84 | 2.59 | 33.67 | 34.04 | 32.42 | 1141574 |
| 1713479400 | 32.409999 | 2.49 | 8.32 | 31.25 | 33 | 30.75 | 617199 |
| 1713393000 | 29.92 | -1.79 | -5.64 | 31.26 | 31.94 | 28.55 | 1145542 |
| 1713306600 | 31.71 | -0.61 | -1.89 | 32.1 | 32.2693 | 30.6205 | 719434 |
| 1713220200 | 32.32 | -3.88 | -10.72 | 35.56 | 35.81 | 31.26 | 1488978 |
| 1712961000 | 36.2 | -4.19 | -10.37 | 39.88 | 40.1191 | 34.23 | 1035662 |
| 1712874600 | 40.39 | 0.39 | 0.98 | 40.72 | 40.81 | 39.25 | 587647 |
| 1712788200 | 40 | 1.28 | 3.31 | 37.25 | 40 | 37 | 841760 |
| 1712701800 | 38.72 | -3.31 | -7.88 | 40.75 | 41.04 | 37.85 | 777171 |
| 1712615400 | 42.03 | 4.91 | 13.23 | 42.47 | 42.47 | 41.38 | 751161 |
| 1712356200 | 37.12 | -1.32 | -3.43 | 36.67 | 38.55 | 36.5268 | 468415 |
| 1712269800 | 38.44 | 2.76 | 7.73 | 37.21 | 39.355 | 37 | 707042 |
| 1712183400 | 35.6828 | -0.23 | -0.63 | 35.57 | 36.7289 | 35.3 | 505913 |
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
