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 | -0.292397660819 | 34.2 | 34.61 | 33.98 | 723520 | 34.17318277 | CS |
| 4 | -4.86 | -12.4743326489 | 38.96 | 39.07 | 33.94 | 1006053 | 35.47693801 | CS |
| 12 | -4.21 | -10.9892978335 | 38.31 | 42.31 | 33.94 | 909200 | 38.34124189 | CS |
| 26 | 0.72 | 2.15698022768 | 33.38 | 42.31 | 31.7 | 879037 | 37.0735122 | CS |
| 52 | 7.47 | 28.0510702216 | 26.63 | 45.21 | 26.29 | 1078399 | 38.01316291 | CS |
| 156 | 4.88 | 16.7008898015 | 29.22 | 45.7 | 18.9 | 1304155 | 32.31475907 | CS |
| 260 | -7.48 | -17.9894179894 | 41.58 | 45.7 | 18.9 | 1227553 | 33.41615478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 34.1 | -0.01 | -0.03 | 34.4 | 34.51 | 34.1 | 465900 |
| 1713907800 | 34.11 | -0.01 | -0.03 | 34.18 | 34.5 | 33.98 | 986600 |
| 1713821340 | 34.12 | -0.18 | -0.52 | 34.5 | 34.5 | 34.12 | 566600 |
| 1713562200 | 34.3 | 0.08 | 0.23 | 34.45 | 34.49 | 34.11 | 646600 |
| 1713475800 | 34.22 | 0.11 | 0.32 | 34.2 | 34.61 | 34.12 | 951900 |
| 1713389400 | 34.11 | -0.19 | -0.55 | 34.49 | 34.51 | 34.07 | 784300 |
| 1713302940 | 34.3 | -0.1 | -0.29 | 34.24 | 34.8 | 34.04 | 1178500 |
| 1713216600 | 34.4 | -0.54 | -1.55 | 34.93 | 34.94 | 33.94 | 2267400 |
| 1712957400 | 34.94 | -0.42 | -1.19 | 35.6 | 35.6 | 34.58 | 923600 |
| 1712870940 | 35.36 | -0.56 | -1.56 | 36.17 | 36.17 | 35.23 | 913300 |
| 1712784540 | 35.92 | -0.43 | -1.18 | 36.54 | 36.56 | 35.91 | 664300 |
| 1712698140 | 36.35 | -0.14 | -0.38 | 36.43 | 36.81 | 36.31 | 671000 |
| 1712611740 | 36.49 | 0.82 | 2.30 | 35.8 | 36.5 | 35.79 | 785400 |
| 1712352600 | 35.67 | -0.52 | -1.44 | 36.37 | 36.39 | 35.55 | 1700400 |
| 1712266140 | 36.19 | 0.02 | 0.06 | 36.14 | 36.58 | 35.81 | 1581800 |
| 1712179740 | 36.17 | -0.89 | -2.40 | 37.01 | 37.05 | 35.83 | 1065800 |
| 1712093400 | 37.06 | -0.81 | -2.14 | 37.98 | 37.98 | 36.5 | 1321700 |
| 1712006940 | 37.87 | -0.29 | -0.76 | 38.21 | 38.34 | 37.72 | 492500 |
| 1711661400 | 38.16 | -0.65 | -1.67 | 38.96 | 39.07 | 37.5 | 1147400 |
| 1711574940 | 38.81 | -0.6 | -1.52 | 39.53 | 39.68 | 38.29 | 1057000 |
| 1711488540 | 39.41 | -0.04 | -0.10 | 39.74 | 40.09 | 39.2 | 575500 |
| 1711402140 | 39.45 | -0.54 | -1.35 | 39.77 | 39.8 | 39.08 | 704600 |
| 1711143000 | 39.99 | -1.06 | -2.58 | 40.71 | 40.76 | 39.23 | 883800 |
| 1711056600 | 41.05 | -0.33 | -0.80 | 41.55 | 41.55 | 40.48 | 507600 |
| 1710970200 | 41.38 | 0.21 | 0.51 | 41.25 | 41.51 | 40.31 | 733400 |
| 1710883740 | 41.17 | -0.38 | -0.91 | 41.51 | 41.7 | 41.08 | 660100 |
| 1710797400 | 41.55 | 0.51 | 1.24 | 41.33 | 41.55 | 40.88 | 654700 |
| 1710538200 | 41.04 | -0.74 | -1.77 | 41.88 | 42.31 | 40.96 | 985200 |
| 1710451740 | 41.78 | 1.29 | 3.19 | 40.65 | 41.9 | 40.46 | 1614200 |
| 1710365400 | 40.49 | 0.19 | 0.47 | 40.4 | 40.52 | 40.15 | 2305500 |
| 1710278940 | 40.3 | 0.44 | 1.10 | 40.08 | 40.64 | 40.04 | 454300 |
| 1710192600 | 39.86 | -0.82 | -2.02 | 40.7 | 41 | 39.46 | 798000 |
| 1709933400 | 40.68 | 0 | 0.00 | 40.65 | 41 | 40.3 | 993100 |
| 1709847000 | 40.68 | 0.62 | 1.55 | 40.05 | 40.87 | 39.73 | 900200 |
| 1709760540 | 40.06 | -0.07 | -0.17 | 40.43 | 40.68 | 39.81 | 351100 |
| 1709674200 | 40.13 | 0.12 | 0.30 | 40.15 | 40.42 | 39.71 | 711100 |
| 1709587740 | 40.01 | -0.35 | -0.87 | 40.5 | 40.76 | 40.01 | 589100 |
| 1709328600 | 40.36 | -0.86 | -2.09 | 41.2 | 41.22 | 39.94 | 857800 |
| 1709242200 | 41.22 | -0.03 | -0.07 | 41.2 | 41.6 | 40.69 | 770100 |
| 1709155800 | 41.25 | 0.29 | 0.71 | 40.96 | 41.38 | 40.63 | 976400 |
| 1709069400 | 40.96 | -0.02 | -0.05 | 41.44 | 41.56 | 40.76 | 1357400 |
| 1708983000 | 40.98 | 0.85 | 2.12 | 41.11 | 41.71 | 40.08 | 1735000 |
| 1708723800 | 40.13 | 1.06 | 2.71 | 39.05 | 40.45 | 38.87 | 1332000 |
| 1708637400 | 39.07 | 0.54 | 1.40 | 38.53 | 39.07 | 38.22 | 1003800 |
| 1708550940 | 38.53 | -0.45 | -1.15 | 38.98 | 39 | 38.2 | 432300 |
| 1708464600 | 38.98 | 0.55 | 1.43 | 38.21 | 39.25 | 38.06 | 802400 |
| 1708378200 | 38.43 | -0.62 | -1.59 | 39 | 39 | 37.85 | 686300 |
| 1708119000 | 39.05 | 0 | 0.00 | 39.05 | 39.32 | 38.54 | 603900 |
| 1708032600 | 39.05 | 0.8 | 2.09 | 38.38 | 39.36 | 38.28 | 896800 |
| 1707946200 | 38.25 | -0.82 | -2.10 | 38.53 | 38.69 | 37.75 | 457800 |
| 1707514200 | 39.07 | 0.54 | 1.40 | 38.8 | 39.4 | 38.14 | 621700 |
| 1707427800 | 38.53 | -0.46 | -1.18 | 38.86 | 38.99 | 38.03 | 871700 |
| 1707341400 | 38.99 | 0.39 | 1.01 | 38.6 | 39 | 36.93 | 783500 |
| 1707255000 | 38.6 | 0.32 | 0.84 | 38.43 | 39.19 | 38.24 | 992800 |
| 1707168600 | 38.28 | -0.31 | -0.80 | 38.76 | 38.84 | 38.1 | 1017400 |
| 1706909400 | 38.59 | 0.02 | 0.05 | 38.54 | 39.09 | 38.23 | 468700 |
| 1706822940 | 38.57 | 0.27 | 0.70 | 38.31 | 38.72 | 38.11 | 563100 |
| 1706736600 | 38.3 | -0.15 | -0.39 | 38.5 | 39.39 | 37.99 | 896100 |
| 1706650200 | 38.45 | -0.17 | -0.44 | 38.41 | 38.95 | 38.17 | 398000 |
| 1706563800 | 38.62 | 0.28 | 0.73 | 38.49 | 39.15 | 38.3 | 316400 |
| 1706304600 | 38.34 | 0 | 0.00 | 38.6 | 38.77 | 38.01 | 321200 |
| 1706218200 | 38.34 | -0.21 | -0.54 | 38.48 | 38.71 | 38.04 | 282500 |
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
