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 | -0.56 | -1.65045682287 | 33.93 | 34.33 | 32.78 | 434479 | 33.35729776 | CS |
| 4 | -2.67 | -7.40843507214 | 36.04 | 37.55 | 32.78 | 464526 | 35.06846077 | CS |
| 12 | -2.92 | -8.04629374483 | 36.29 | 37.55 | 25.79 | 844584 | 32.43160255 | CS |
| 26 | -3.1 | -8.50013709899 | 36.47 | 40.32 | 25.79 | 712746 | 33.91932463 | CS |
| 52 | 3.62 | 12.1680672269 | 29.75 | 40.32 | 23.56 | 618308 | 31.88283034 | CS |
| 156 | 22.79 | 215.406427221 | 10.58 | 40.32 | 7.39 | 547056 | 26.34135527 | CS |
| 260 | 33.3488 | 157305.660377 | 0.0212 | 40.32 | 0.0212 | 423306 | 23.83282688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 33.369999 | 0.31 | 0.94 | 33.47 | 34.33 | 33.32 | 392750 |
| 1749854100 | 33.06 | -0.72 | -2.13 | 33.229999 | 33.575 | 32.96 | 352215 |
| 1749767700 | 33.78 | 0.59 | 1.78 | 33.22 | 33.8 | 32.78 | 516561 |
| 1749681300 | 33.189999 | -0.07 | -0.21 | 33.35 | 33.75 | 33.02 | 428602 |
| 1749594900 | 33.259999 | -0.56 | -1.66 | 33.93 | 34.19 | 33.22 | 482266 |
| 1749508500 | 33.82 | -0.43 | -1.26 | 34.48 | 34.48 | 33.65 | 470545 |
| 1749249300 | 34.25 | 0.15 | 0.44 | 34.52 | 35.28 | 33.94 | 348760 |
| 1749162900 | 34.1 | -0.51 | -1.47 | 34.44 | 34.56 | 34.09 | 413623 |
| 1749076500 | 34.61 | -0.39 | -1.11 | 35.12 | 35.18 | 34.475 | 390277 |
| 1748990100 | 35 | -0.02 | -0.06 | 35.04 | 35.21 | 34.38 | 459308 |
| 1748903700 | 35.02 | -0.57 | -1.60 | 35.43 | 35.43 | 34.27 | 605587 |
| 1748644500 | 35.59 | -0.02 | -0.06 | 35.51 | 35.83 | 35.24 | 400318 |
| 1748558100 | 35.61 | 0.14 | 0.39 | 35.915 | 36.11 | 35.54 | 404434 |
| 1748471700 | 35.47 | -1.12 | -3.06 | 36.5 | 36.67 | 35.34 | 343827 |
| 1748385300 | 36.59 | 0.39 | 1.08 | 36.59 | 36.96 | 36.09 | 386855 |
| 1748039700 | 36.2 | -0.08 | -0.22 | 35.94 | 36.445 | 35.64 | 466749 |
| 1747953300 | 36.28 | -0.56 | -1.52 | 37 | 37 | 36.14 | 405464 |
| 1747866900 | 36.84 | -0.34 | -0.91 | 37.09 | 37.35 | 36.59 | 684699 |
| 1747780500 | 37.18 | 1.06 | 2.93 | 36.04 | 37.55 | 35.74 | 873152 |
| 1747694100 | 36.12 | 0.5 | 1.40 | 35.28 | 36.13 | 35.175 | 464712 |
| 1747434900 | 35.62 | 1.01 | 2.92 | 34.69 | 36.41 | 34.43 | 1785716 |
| 1747348500 | 34.61 | 0.62 | 1.82 | 34 | 34.645 | 33.66 | 543874 |
| 1747262100 | 33.99 | 0.84 | 2.53 | 33.009999 | 34.29 | 32.439999 | 1424159 |
| 1747175700 | 33.15 | 0.44 | 1.35 | 32.65 | 33.61 | 32.28 | 1690491 |
| 1747089300 | 32.71 | -0.6 | -1.80 | 33.95 | 34.17 | 32.31 | 925738 |
| 1746830100 | 33.31 | -1.7 | -4.86 | 32.32 | 34 | 30.54 | 1838253 |
| 1746743700 | 35.01 | -0.49 | -1.38 | 35.68 | 35.68 | 34.61 | 618785 |
| 1746657300 | 35.5 | 0.5 | 1.43 | 35.14 | 35.7 | 34.51 | 722939 |
| 1746570900 | 35 | 0.19 | 0.55 | 34.72 | 35.22 | 34.35 | 599381 |
| 1746484500 | 34.81 | 0.6 | 1.75 | 34.4 | 35.39 | 33.99 | 742386 |
| 1746225300 | 34.21 | 0.74 | 2.21 | 33.8 | 34.66 | 33.73 | 709457 |
| 1746138900 | 33.47 | 0.42 | 1.27 | 33.03 | 34.06 | 32.09 | 830803 |
| 1746052500 | 33.049999 | 1.5 | 4.75 | 31.1 | 34.24 | 31.1 | 1871383 |
| 1745966100 | 31.55 | 1.43 | 4.75 | 30.01 | 31.68 | 29.82 | 1175487 |
| 1745879700 | 30.12 | -0.7 | -2.27 | 31.04 | 31.49 | 29.75 | 845390 |
| 1745620500 | 30.82 | 0.09 | 0.29 | 30.64 | 30.885 | 29.74 | 524083 |
| 1745534100 | 30.73 | -0.47 | -1.51 | 31.18 | 31.57 | 30.52 | 551125 |
| 1745447700 | 31.2 | -0.09 | -0.29 | 32.1 | 32.229999 | 30.21 | 667981 |
| 1745361300 | 31.29 | 0.47 | 1.52 | 31.09 | 31.855 | 30.78 | 530065 |
| 1745274900 | 30.82 | -0.87 | -2.75 | 31.62 | 31.72 | 30.27 | 584981 |
| 1744929300 | 31.69 | 0.8 | 2.59 | 30.99 | 31.76 | 30.965 | 517527 |
| 1744842900 | 30.89 | -0.49 | -1.56 | 31.14 | 31.38 | 30.5 | 558341 |
| 1744756500 | 31.38 | 0 | 0.00 | 31.22 | 31.89 | 31.08 | 586979 |
| 1744670100 | 31.38 | 0.47 | 1.52 | 31.4 | 31.95 | 30.76 | 539831 |
| 1744410900 | 30.91 | 0.28 | 0.91 | 30.41 | 31 | 29.78 | 567877 |
| 1744324500 | 30.63 | -0.65 | -2.08 | 30.92 | 31.505 | 29.86 | 687276 |
| 1744238100 | 31.28 | 3.39 | 12.15 | 27.44 | 31.46 | 27.433 | 1030927 |
| 1744151700 | 27.89 | -0.97 | -3.36 | 29.41 | 29.65 | 27.55 | 893750 |
| 1744065300 | 28.86 | 0.92 | 3.29 | 26.71 | 29.46 | 26.42 | 1347600 |
| 1743806100 | 27.94 | 0.94 | 3.48 | 26.33 | 28.3 | 25.79 | 1665264 |
| 1743719700 | 27 | -3.17 | -10.51 | 29.02 | 29.325 | 26.78 | 1648886 |
| 1743633300 | 30.17 | 0.14 | 0.47 | 29.98 | 30.96 | 29.73 | 727623 |
| 1743546900 | 30.03 | -0.62 | -2.02 | 30.63 | 31.17 | 29.95 | 1674046 |
| 1743460500 | 30.65 | 0.8 | 2.68 | 29.5 | 31.2 | 29.39 | 1019200 |
| 1743201300 | 29.85 | -0.08 | -0.27 | 30.01 | 30.25 | 29.67 | 522164 |
| 1743114900 | 29.93 | -1.62 | -5.13 | 31.25 | 31.58 | 29.7 | 1094070 |
| 1743028500 | 31.55 | -3.9 | -11.00 | 35.36 | 35.57 | 30.6 | 2932974 |
| 1742942100 | 35.45 | -0.81 | -2.23 | 36.29 | 36.5 | 35.435 | 516127 |
| 1742855700 | 36.26 | 0.75 | 2.11 | 35.97 | 36.42 | 35.370018 | 359491 |
| 1742596500 | 35.51 | -0.06 | -0.17 | 35.33 | 35.8 | 35.28 | 635662 |
| 1742510100 | 35.57 | 0.42 | 1.19 | 35 | 35.76 | 34.86 | 408643 |
| 1742423700 | 35.15 | 0.53 | 1.53 | 34.44 | 35.23 | 33.985 | 454926 |
| 1742337300 | 34.62 | -0.64 | -1.82 | 35.2 | 35.47 | 34.535 | 314872 |
| 1742250900 | 35.26 | 0.58 | 1.67 | 34.67 | 35.47 | 34.595 | 373635 |
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
