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 | 1.44 | 4.32822362489 | 33.27 | 34.815 | 33.27 | 12088 | 34.0962178 | SP |
| 4 | 2.22 | 6.83287165282 | 32.49 | 34.815 | 31.845 | 15496 | 32.97691949 | SP |
| 12 | 2.71 | 8.46875 | 32 | 34.815 | 29.69 | 16264 | 31.93994418 | SP |
| 26 | 5.57 | 19.1146190803 | 29.14 | 34.815 | 28.35 | 25524 | 30.92958186 | SP |
| 52 | 7.02 | 25.3521126761 | 27.69 | 34.815 | 25.515 | 21364 | 29.58084904 | SP |
| 156 | 9.67 | 38.6182108626 | 25.04 | 34.815 | 21.33 | 31876 | 26.19801643 | SP |
| 260 | 9.67 | 38.6182108626 | 25.04 | 34.815 | 21.33 | 31876 | 26.19801643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 34.71 | -0.08 | -0.23 | 34.78 | 34.79 | 34.67 | 16754 |
| 1718663700 | 34.79 | 0.51 | 1.49 | 34.4 | 34.815 | 34.32 | 5582 |
| 1718404500 | 34.28 | 0.08 | 0.23 | 34.09 | 34.3 | 34.09 | 2554 |
| 1718318100 | 34.2 | 0.18 | 0.53 | 34.27 | 34.27 | 34.025 | 9355 |
| 1718231700 | 34.02 | 0.45 | 1.34 | 33.89 | 34.09 | 33.88 | 38418 |
| 1718145300 | 33.57 | 0.28 | 0.85 | 33.27 | 33.57 | 33.27 | 4532 |
| 1718058900 | 33.2855 | 0.1 | 0.29 | 33.13 | 33.2855 | 33.13 | 1347 |
| 1717799700 | 33.189999 | 0.03 | 0.09 | 33.21 | 33.25 | 33.13 | 2762 |
| 1717713300 | 33.159999 | -0.08 | -0.24 | 33.28 | 33.28 | 33.15 | 11053 |
| 1717626900 | 33.24 | 0.66 | 2.03 | 32.869999 | 33.24 | 32.85 | 24407 |
| 1717540500 | 32.58 | 0.1 | 0.31 | 32.49 | 32.61 | 32.299999 | 6567 |
| 1717454100 | 32.479999 | 0.17 | 0.51 | 32.56 | 32.56 | 32.09 | 33870 |
| 1717194900 | 32.314 | -0.08 | -0.23 | 32.43 | 32.43 | 31.845 | 17991 |
| 1717108500 | 32.39 | -0.27 | -0.83 | 32.68 | 32.68 | 32.29 | 17024 |
| 1717022100 | 32.659999 | -0.33 | -1.00 | 32.47 | 32.86 | 32.47 | 34815 |
| 1716935700 | 32.99 | 0.2 | 0.61 | 33.28 | 33.28 | 32.84 | 6430 |
| 1716590100 | 32.79 | 0.23 | 0.71 | 32.59 | 32.956 | 32.59 | 8978 |
| 1716503700 | 32.56 | -0.14 | -0.43 | 33.02 | 33.02 | 32.54 | 29157 |
| 1716417300 | 32.7 | 0 | 0.00 | 32.72 | 32.77 | 32.54 | 23769 |
| 1716330900 | 32.7 | 0.14 | 0.43 | 32.49 | 32.7 | 32.49 | 15813 |
| 1716244500 | 32.56 | 0.13 | 0.40 | 32.39 | 32.63 | 32.39 | 21252 |
| 1715985300 | 32.43 | 0.07 | 0.22 | 32.42 | 32.45 | 32.28 | 16877 |
| 1715898900 | 32.36 | -0.15 | -0.46 | 32.49 | 32.615 | 32.36 | 24760 |
| 1715812500 | 32.509999 | 0.49 | 1.53 | 32.189999 | 32.509999 | 32.18 | 45535 |
| 1715726100 | 32.02 | 0.3 | 0.95 | 31.78 | 32.02 | 31.74 | 13092 |
| 1715639700 | 31.72 | -0.02 | -0.06 | 31.83 | 31.83 | 31.69 | 15323 |
| 1715380500 | 31.74 | 0.16 | 0.51 | 31.68 | 31.74 | 31.56 | 4146 |
| 1715294100 | 31.58 | 0.01 | 0.02 | 31.59 | 31.66 | 31.55 | 6278 |
| 1715207700 | 31.5747 | 0.04 | 0.14 | 31.58 | 31.6 | 31.5 | 8088 |
| 1715121300 | 31.53 | -0.02 | -0.08 | 31.55 | 31.68 | 31.53 | 4214 |
| 1715034900 | 31.5541 | 0.32 | 1.04 | 31.32 | 31.5541 | 31.32 | 19237 |
| 1714775700 | 31.23 | 0.58 | 1.89 | 31.17 | 31.27 | 30.63 | 43318 |
| 1714689300 | 30.65 | 0.48 | 1.59 | 30.54 | 30.65 | 30.25 | 30280 |
| 1714602900 | 30.17 | -0.32 | -1.05 | 30.31 | 30.72 | 30.17 | 13071 |
| 1714516500 | 30.49 | -0.5 | -1.61 | 30.96 | 30.97 | 30.41 | 13726 |
| 1714430100 | 30.99 | 0.02 | 0.06 | 31.07 | 31.12 | 30.87 | 26101 |
| 1714170900 | 30.97 | 0.62 | 2.04 | 30.66 | 31.04 | 30.66 | 15324 |
| 1714084500 | 30.35 | -0.28 | -0.91 | 30.11 | 30.44 | 30.04 | 9619 |
| 1713998100 | 30.63 | 0.15 | 0.50 | 30.68 | 30.68 | 30.43 | 5920 |
| 1713911700 | 30.4776 | 0.38 | 1.25 | 30.5 | 30.58 | 30.4 | 11923 |
| 1713825300 | 30.1 | 0.41 | 1.38 | 29.89 | 30.21 | 29.78 | 20140 |
| 1713566100 | 29.69 | -0.63 | -2.08 | 30.13 | 30.13 | 29.69 | 3976 |
| 1713479700 | 30.32 | -0.27 | -0.88 | 30.55 | 30.74 | 30.31 | 4522 |
| 1713393300 | 30.59 | -0.29 | -0.94 | 31.04 | 31.04 | 30.57 | 14716 |
| 1713306900 | 30.88 | -0.08 | -0.26 | 30.92 | 31.1037 | 30.88 | 9066 |
| 1713220500 | 30.96 | -0.42 | -1.34 | 31.65 | 31.65 | 30.87 | 13490 |
| 1712961300 | 31.38 | -0.63 | -1.97 | 31.65 | 31.65 | 31.38 | 6737 |
| 1712874900 | 32.009999 | 0.61 | 1.94 | 31.56 | 32.009999 | 31.465 | 7538 |
| 1712788500 | 31.4 | -0.37 | -1.16 | 31.3 | 31.52 | 31.3 | 27050 |
| 1712702100 | 31.77 | 0.21 | 0.67 | 31.78 | 31.78 | 31.49 | 12572 |
| 1712615700 | 31.56 | -0.1 | -0.32 | 31.64 | 31.69 | 31.56 | 24996 |
| 1712356500 | 31.66 | 0.49 | 1.57 | 31.34 | 31.7599 | 31.34 | 25746 |
| 1712270100 | 31.17 | -0.6 | -1.89 | 32 | 32.08 | 31.17 | 7725 |
| 1712183700 | 31.77 | 0.17 | 0.54 | 31.5 | 31.86 | 31.5 | 29204 |
| 1712097300 | 31.6 | -0.38 | -1.19 | 31.52 | 31.62 | 31.4953 | 7112 |
| 1712010900 | 31.98 | 0.18 | 0.57 | 31.92 | 31.98 | 31.76 | 21490 |
| 1711665300 | 31.8 | -0.14 | -0.44 | 31.81 | 31.945 | 31.8 | 16404 |
| 1711578900 | 31.94 | 0.18 | 0.57 | 32.03 | 32.03 | 31.72 | 19760 |
| 1711492500 | 31.76 | -0.2 | -0.63 | 32 | 32.11 | 31.75 | 28534 |
| 1711406100 | 31.96 | -0.01 | -0.03 | 31.86 | 32.049999 | 31.74 | 11305 |
| 1711146900 | 31.97 | -0.07 | -0.22 | 31.96 | 32.14 | 31.9 | 31198 |
| 1711060500 | 32.04 | 0.24 | 0.75 | 32.17 | 32.189999 | 32 | 17174 |
| 1710974100 | 31.8 | 0.43 | 1.37 | 31.48 | 31.81 | 31.47 | 31935 |
| 1710887700 | 31.37 | -0.09 | -0.29 | 31.27 | 31.525 | 31.19 | 11765 |
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
