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 | 2.81 | 8.47406513872 | 33.16 | 36.51 | 33.11 | 179618 | 35.46931724 | CS |
| 4 | -0.67 | -1.82860262009 | 36.64 | 36.64 | 32.93 | 192548 | 35.00896865 | CS |
| 12 | 1.77 | 5.17543859649 | 34.2 | 36.84 | 32.79 | 220620 | 34.85820463 | CS |
| 26 | 3.13 | 9.53105968331 | 32.84 | 43.77 | 32.465 | 194759 | 36.66518393 | CS |
| 52 | 3.46 | 10.6428791141 | 32.51 | 43.77 | 27.525 | 198411 | 35.22755103 | CS |
| 156 | -3.44 | -8.72874904846 | 39.41 | 48.68 | 27.525 | 168470 | 37.10923394 | CS |
| 260 | -1.7 | -4.51287496682 | 37.67 | 48.68 | 26.1 | 155217 | 36.07640531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 35.97 | 0.23 | 0.64 | 35.66 | 36.17 | 35.5 | 96728 |
| 1714084500 | 35.74 | -0.16 | -0.45 | 35.59 | 35.86 | 35.09 | 177742 |
| 1713998100 | 35.9 | -0.12 | -0.33 | 35.32 | 35.99 | 35.1 | 175088 |
| 1713911700 | 36.02 | 1.23 | 3.54 | 35.6 | 36.51 | 34.7 | 226134 |
| 1713825300 | 34.79 | 0.18 | 0.52 | 34.96 | 35.01 | 34.5 | 137774 |
| 1713566100 | 34.61 | 1.32 | 3.97 | 33.159999 | 34.67 | 33.11 | 180127 |
| 1713479700 | 33.29 | 0.27 | 0.82 | 33.04 | 33.53 | 33.04 | 169599 |
| 1713393300 | 33.02 | -0.07 | -0.21 | 33.4 | 33.58 | 33 | 113215 |
| 1713306900 | 33.09 | -0.42 | -1.25 | 33.03 | 33.35 | 32.93 | 120405 |
| 1713220500 | 33.509999 | -0.35 | -1.03 | 33.75 | 34.24 | 33.159999 | 135564 |
| 1712961300 | 33.86 | -0.13 | -0.38 | 33.64 | 34.17 | 33.52 | 149402 |
| 1712874900 | 33.99 | -0.08 | -0.23 | 34.21 | 34.31 | 33.72 | 144755 |
| 1712788500 | 34.07 | -2.04 | -5.65 | 35.25 | 35.25 | 33.72 | 278058 |
| 1712702100 | 36.11 | 0.36 | 1.01 | 35.96 | 36.21 | 35.79 | 89898 |
| 1712615700 | 35.75 | 0.05 | 0.14 | 35.69 | 36.16 | 35.61 | 192988 |
| 1712356500 | 35.7 | 0.36 | 1.02 | 35.02 | 35.83 | 34.69 | 260657 |
| 1712270100 | 35.34 | -0.16 | -0.45 | 35.94 | 36.055 | 35.09 | 227717 |
| 1712183700 | 35.5 | -0.11 | -0.31 | 35.37 | 35.78 | 34.945 | 262522 |
| 1712097300 | 35.61 | -0.39 | -1.08 | 35.55 | 35.62 | 35.2 | 234003 |
| 1712010900 | 36 | -0.68 | -1.85 | 36.64 | 36.64 | 35.78 | 364205 |
| 1711665300 | 36.68 | -0.06 | -0.16 | 36.53 | 36.84 | 36.19 | 427072 |
| 1711578900 | 36.74 | 1.17 | 3.29 | 35 | 36.83 | 34.94 | 531102 |
| 1711492500 | 35.57 | -0.28 | -0.78 | 36.21 | 36.29 | 35.44 | 734401 |
| 1711406100 | 35.85 | 0.28 | 0.79 | 35.57 | 36.08 | 35.55 | 208349 |
| 1711146900 | 35.57 | -0.33 | -0.92 | 35.94 | 36.22 | 35.21 | 510090 |
| 1711060500 | 35.9 | 1.61 | 4.70 | 35.1 | 36.12 | 35.1 | 388382 |
| 1710974100 | 34.29 | 1.16 | 3.50 | 32.85 | 34.65 | 32.79 | 139387 |
| 1710887700 | 33.13 | -0.24 | -0.72 | 33.11 | 33.71 | 33.07 | 152251 |
| 1710801300 | 33.369999 | -0.6 | -1.77 | 33.92 | 34.5 | 33.33 | 156497 |
| 1710542100 | 33.97 | 0.75 | 2.26 | 33.14 | 34.075 | 33.14 | 663820 |
| 1710455700 | 33.22 | -0.98 | -2.87 | 34.09 | 34.12 | 32.994999 | 165411 |
| 1710369300 | 34.2 | -0.06 | -0.18 | 34.1 | 34.66 | 34.01 | 141411 |
| 1710282900 | 34.26 | -0.91 | -2.59 | 34.85 | 35.18 | 34.24 | 123678 |
| 1710196500 | 35.17 | 0.08 | 0.23 | 35 | 35.4799 | 35 | 112128 |
| 1709940900 | 35.09 | -0.14 | -0.40 | 35.76 | 35.76 | 34.97 | 100462 |
| 1709854500 | 35.23 | 0.09 | 0.26 | 35.59 | 35.8 | 34.7 | 139046 |
| 1709768100 | 35.14 | -0.35 | -0.99 | 35.51 | 35.925 | 34.62 | 165094 |
| 1709681700 | 35.49 | 1.16 | 3.38 | 34.28 | 35.56 | 34.28 | 197335 |
| 1709595300 | 34.33 | -0.03 | -0.09 | 34.44 | 35.21 | 34.19 | 197367 |
| 1709336100 | 34.36 | -0.03 | -0.09 | 34.21 | 34.4 | 33.57 | 146997 |
| 1709249700 | 34.39 | 0.59 | 1.75 | 34.15 | 34.71 | 33.9601 | 208529 |
| 1709163300 | 33.8 | 0.02 | 0.06 | 33.409999 | 33.92 | 33.35 | 116679 |
| 1709076900 | 33.78 | 0.11 | 0.33 | 33.9 | 34.16 | 33.54 | 122731 |
| 1708990500 | 33.67 | -0.72 | -2.09 | 34.31 | 34.55 | 33.66 | 122132 |
| 1708731300 | 34.39 | 0.09 | 0.26 | 34.26 | 34.795 | 34 | 120721 |
| 1708644900 | 34.3 | 0.01 | 0.03 | 34.13 | 34.4 | 33.66 | 192868 |
| 1708558500 | 34.29 | -0.46 | -1.32 | 34.65 | 34.67 | 34.2 | 175266 |
| 1708472100 | 34.75 | -0.36 | -1.03 | 34.88 | 35.36 | 34.63 | 124193 |
| 1708126500 | 35.11 | -0.52 | -1.46 | 35.28 | 35.61 | 34.8645 | 167526 |
| 1708040100 | 35.63 | 0.97 | 2.80 | 34.81 | 35.95 | 34.725 | 163904 |
| 1707953700 | 34.66 | 0.96 | 2.85 | 34.53 | 34.9 | 34.13 | 234887 |
| 1707867300 | 33.7 | -1.41 | -4.02 | 34.15 | 34.47 | 33.244999 | 324805 |
| 1707780900 | 35.11 | 0.84 | 2.45 | 34.27 | 35.53 | 34.27 | 204276 |
| 1707521700 | 34.27 | 0.68 | 2.02 | 33.6 | 34.495 | 33.313 | 217601 |
| 1707435300 | 33.59 | -0.12 | -0.36 | 33.67 | 33.885 | 33.189999 | 190685 |
| 1707348900 | 33.71 | -0.05 | -0.15 | 33.9 | 34.095 | 33.1 | 228438 |
| 1707262500 | 33.76 | -0.21 | -0.62 | 33.85 | 34.54 | 33.5 | 389934 |
| 1707176100 | 33.97 | -0.51 | -1.48 | 34.13 | 34.52 | 33.439999 | 238301 |
| 1706916900 | 34.48 | -0.36 | -1.03 | 34.2 | 34.71 | 34.125 | 188734 |
| 1706830500 | 34.84 | -0.73 | -2.05 | 35.84 | 36.036 | 34.12 | 251603 |
| 1706744100 | 35.57 | -1.52 | -4.10 | 36.62 | 37.44 | 35.53 | 283682 |
| 1706657700 | 37.09 | -0.87 | -2.29 | 37.84 | 38 | 37.06 | 183159 |
| 1706571300 | 37.96 | 0.96 | 2.59 | 37.3 | 37.97 | 37.065 | 229120 |
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
