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 | 0.36 | 1.04378080603 | 34.49 | 35.8 | 33.72 | 7545 | 35.0879588 | CS |
| 4 | 2.95 | 9.24764890282 | 31.9 | 36.86 | 31.48 | 11243 | 34.53416117 | CS |
| 12 | 5.82 | 20.0482259731 | 29.03 | 36.86 | 27.0001 | 7328 | 32.43028987 | CS |
| 26 | 16.74 | 92.4351187189 | 18.11 | 36.86 | 16.51 | 5464 | 29.71684795 | CS |
| 52 | 19.52 | 127.332028702 | 15.33 | 36.86 | 14.56 | 3644 | 26.39413147 | CS |
| 156 | 22.75 | 188.016528926 | 12.1 | 36.86 | 11.44 | 3036 | 19.70723423 | CS |
| 260 | 12.75 | 57.6923076923 | 22.1 | 36.86 | 6.96 | 4152 | 15.82202461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 35.41 | -0.39 | -1.09 | 35.31 | 35.58 | 34.02 | 3342 |
| 1713393300 | 35.8 | 0.77 | 2.20 | 35.07 | 35.8 | 34.4 | 6765 |
| 1713306900 | 35.03 | 0.18 | 0.52 | 34.6771 | 35.63 | 34.15 | 15905 |
| 1713220500 | 34.85 | 0.65 | 1.90 | 34.21 | 35.28 | 34.13 | 8350 |
| 1712961300 | 34.2 | -0.65 | -1.87 | 34.49 | 35.1079 | 33.72 | 3361 |
| 1712874900 | 34.85 | -0.53 | -1.50 | 34.85 | 34.98 | 33.119999 | 4027 |
| 1712788500 | 35.38 | 0.37 | 1.06 | 35.15 | 35.5 | 33.49 | 5456 |
| 1712702100 | 35.01 | 0.09 | 0.26 | 35.05 | 35.8 | 33.92 | 7157 |
| 1712615700 | 34.92 | -1.18 | -3.27 | 36.86 | 36.86 | 33.119999 | 13874 |
| 1712356500 | 36.1 | 0.08 | 0.22 | 36.34 | 36.49 | 35.2001 | 10913 |
| 1712270100 | 36.02 | 0.87 | 2.48 | 35.44 | 36.4 | 34.7761 | 13076 |
| 1712183700 | 35.15 | 0.36 | 1.03 | 34.91 | 35.7499 | 34.49 | 18672 |
| 1712097300 | 34.79 | -0.05 | -0.14 | 34.035 | 34.81 | 33.119999 | 8987 |
| 1712010900 | 34.84 | 0.44 | 1.28 | 34.37 | 35.49 | 34.25 | 16983 |
| 1711665300 | 34.4 | 1.28 | 3.86 | 33.31 | 34.45 | 33.31 | 16525 |
| 1711578900 | 33.119999 | 0.13 | 0.39 | 33 | 33.8 | 32.7501 | 21131 |
| 1711492500 | 32.99 | -0.41 | -1.23 | 32.5 | 33.21 | 32.5 | 7904 |
| 1711406100 | 33.4 | 1.3 | 4.05 | 32.43 | 33.9 | 32.42 | 22428 |
| 1711146900 | 32.1 | 0.25 | 0.78 | 31.9 | 32.34 | 31.48 | 8752 |
| 1711060500 | 31.85 | -0.57 | -1.76 | 32.42 | 32.5 | 31.85 | 12275 |
| 1710974100 | 32.42 | 0.62 | 1.95 | 32.13 | 32.59 | 31.81 | 7431 |
| 1710887700 | 31.8 | -0.2 | -0.63 | 31.81 | 32.6 | 31.8 | 10097 |
| 1710801300 | 32 | 0.5 | 1.59 | 31.82 | 32.6 | 31.82 | 13595 |
| 1710542100 | 31.5 | 0.74 | 2.41 | 30.77 | 31.8 | 30.74 | 12779 |
| 1710455700 | 30.76 | 0.73 | 2.43 | 30.45 | 31.46 | 29.95 | 12881 |
| 1710369300 | 30.03 | -1.09 | -3.50 | 31.12 | 31.9399 | 30.03 | 3749 |
| 1710282900 | 31.12 | 1.07 | 3.56 | 30.62 | 31.475 | 30.15 | 9599 |
| 1710196500 | 30.05 | 1.03 | 3.55 | 28.81 | 30.05 | 28.4 | 12998 |
| 1709940900 | 29.02 | -0.72 | -2.42 | 29.82 | 29.9 | 28.8 | 2923 |
| 1709854500 | 29.74 | -1.23 | -3.97 | 30 | 30.8768 | 27.0001 | 19570 |
| 1709768100 | 30.97 | 0.92 | 3.06 | 29.91 | 31.2 | 29.91 | 15465 |
| 1709681700 | 30.05 | 0.2 | 0.67 | 29.9 | 30.79 | 29.325 | 11945 |
| 1709595300 | 29.85 | 0.92 | 3.18 | 29.33 | 29.85 | 28.93 | 5735 |
| 1709336100 | 28.93 | 0.33 | 1.15 | 28.92 | 29.1499 | 28.92 | 3786 |
| 1709249700 | 28.6 | 0 | 0.00 | 28.35 | 28.6 | 28.35 | 223 |
| 1709163300 | 28.6 | -0.2 | -0.69 | 28.8 | 28.8 | 28.35 | 550 |
| 1709076900 | 28.8 | 0.6 | 2.13 | 28.29 | 28.8 | 28.29 | 1291 |
| 1708990500 | 28.2 | -0.37 | -1.30 | 28.6 | 28.6 | 28.2 | 2357 |
| 1708731300 | 28.57 | -0.4 | -1.38 | 28.53 | 28.57 | 28.53 | 755 |
| 1708644900 | 28.97 | 0.41 | 1.44 | 28.56 | 29.15 | 28.27 | 3202 |
| 1708558500 | 28.5601 | 0.36 | 1.28 | 28.98 | 28.98 | 28.56 | 2275 |
| 1708472100 | 28.2 | -0.6 | -2.08 | 28.8 | 29.02 | 28.2 | 2485 |
| 1708126500 | 28.8 | 0 | 0.00 | 28.78 | 29.1 | 28.44 | 608 |
| 1708040100 | 28.8 | -0.03 | -0.10 | 28.49 | 29.4607 | 28.44 | 4442 |
| 1707953700 | 28.83 | -0.18 | -0.62 | 29.77 | 29.95 | 28.83 | 6649 |
| 1707867300 | 29.01 | 0.09 | 0.31 | 29.07 | 29.38 | 28.02 | 2578 |
| 1707780900 | 28.92 | 0.17 | 0.59 | 28.5 | 29.31 | 28.5 | 1470 |
| 1707521700 | 28.75 | 0.04 | 0.15 | 29.06 | 29.06 | 28.7 | 818 |
| 1707435300 | 28.7062 | 0.3 | 1.04 | 28.98 | 29.63 | 28.0001 | 1885 |
| 1707348900 | 28.4106 | -0.51 | -1.76 | 28.92 | 28.92 | 28.02 | 1151 |
| 1707262500 | 28.92 | -0.16 | -0.55 | 29.08 | 29.1 | 28.64 | 777 |
| 1707176100 | 29.08 | -0.86 | -2.87 | 29.56 | 29.6 | 28.51 | 4445 |
| 1706916900 | 29.94 | 0.67 | 2.29 | 29.3 | 29.9499 | 29.1 | 4475 |
| 1706830500 | 29.27 | 1.13 | 4.02 | 28.53 | 29.4 | 28.5001 | 3562 |
| 1706744100 | 28.14 | -0.37 | -1.30 | 28.85 | 29.4 | 28.14 | 2330 |
| 1706657700 | 28.51 | -0.2 | -0.70 | 28.5 | 28.79 | 28.5 | 1856 |
| 1706571300 | 28.71 | -0.34 | -1.17 | 28.6 | 29.4 | 28.6 | 4684 |
| 1706312100 | 29.05 | 0.16 | 0.55 | 29.03 | 29.2246 | 28.44 | 1726 |
| 1706225700 | 28.89 | -0.4 | -1.37 | 28.28 | 29.4499 | 28.1852 | 2544 |
| 1706139300 | 29.29 | 1.06 | 3.75 | 28.23 | 29.29 | 28.23 | 1337 |
| 1706052900 | 28.23 | -0.14 | -0.49 | 28.25 | 29.49 | 28.23 | 7519 |
| 1705966500 | 28.37 | 0.18 | 0.64 | 27.99 | 28.73 | 27.85 | 1588 |
| 1705707300 | 28.19 | -0.76 | -2.63 | 28 | 28.2 | 27.7641 | 3111 |
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
