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 | 0.55 | 1.65912518854 | 33.15 | 34.05 | 32.52 | 307377 | 33.12576235 | SP |
| 4 | 0.36 | 1.07978404319 | 33.34 | 35.785 | 32.52 | 287705 | 33.61733553 | SP |
| 12 | -4.08 | -10.7993647433 | 37.78 | 38 | 32.52 | 517348 | 34.99141643 | SP |
| 26 | -0.01 | -0.0296647878968 | 33.71 | 38.68 | 30.38 | 726188 | 34.39617715 | SP |
| 52 | 3.71 | 12.3707902634 | 29.99 | 44.96 | 29.22 | 1575790 | 35.84638538 | SP |
| 156 | 15.94 | 89.7522522523 | 17.76 | 44.96 | 15.53 | 4189373 | 25.27108691 | SP |
| 260 | 4.29 | 14.5868752125 | 29.41 | 44.96 | 14.12 | 3613842 | 23.7928516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 33.82 | 0.25 | 0.74 | 33.259999 | 34.05 | 33.185 | 224357 |
| 1721428200 | 33.57 | 0.44 | 1.33 | 33.509999 | 33.6499 | 33.42 | 267332 |
| 1721341800 | 33.13 | 0.46 | 1.41 | 32.99 | 33.22 | 32.72 | 252343 |
| 1721255400 | 32.67 | -0.02 | -0.06 | 32.869999 | 33 | 32.52 | 359655 |
| 1721169000 | 32.689999 | -0.89 | -2.65 | 33.15 | 33.22 | 32.65 | 345745 |
| 1721082600 | 33.58 | 0.73 | 2.22 | 33.49 | 33.65 | 33.29 | 354183 |
| 1720823400 | 32.85 | -0.21 | -0.64 | 33.14 | 33.229999 | 32.84 | 452734 |
| 1720737000 | 33.06 | -0.71 | -2.10 | 32.979999 | 33.134999 | 32.6516 | 435962 |
| 1720650600 | 33.77 | -0.16 | -0.47 | 33.9 | 34 | 33.715 | 120431 |
| 1720564200 | 33.93 | 0.3 | 0.89 | 33.84 | 34.27 | 33.71 | 131681 |
| 1720477800 | 33.63 | -0.09 | -0.27 | 33.77 | 34 | 33.57 | 145710 |
| 1720218600 | 33.72 | -0.54 | -1.58 | 33.93 | 34.23 | 33.63 | 309014 |
| 1720040640 | 34.26 | -0.9 | -2.56 | 34.78 | 34.82 | 34.22 | 254420 |
| 1719959400 | 35.16 | -0.52 | -1.46 | 35.1 | 35.6048 | 35.0243 | 271580 |
| 1719873000 | 35.68 | 1.22 | 3.54 | 35.31 | 35.785 | 34.8625 | 450870 |
| 1719613800 | 34.46 | 1.17 | 3.51 | 33.09 | 34.49 | 33.09 | 843541 |
| 1719527400 | 33.29 | -0.21 | -0.63 | 33.2 | 33.32 | 33.1 | 151112 |
| 1719441000 | 33.5 | 0.46 | 1.39 | 33.38 | 33.509999 | 33.27 | 279243 |
| 1719354600 | 33.04 | -0.12 | -0.36 | 33.34 | 33.34 | 32.99 | 274959 |
| 1719268200 | 33.159999 | -0.23 | -0.69 | 33.369999 | 33.549999 | 33.155 | 241769 |
| 1719009000 | 33.39 | 0.02 | 0.06 | 33.119999 | 33.63 | 33.02 | 476062 |
| 1718922600 | 33.369999 | 0.46 | 1.40 | 33.66 | 33.75 | 33.305 | 607006 |
| 1718749800 | 32.909999 | -0.55 | -1.64 | 33.4 | 33.499899 | 32.869999 | 571309 |
| 1718663400 | 33.46 | 0.67 | 2.04 | 33.58 | 33.77 | 33.409999 | 526259 |
| 1718404200 | 32.79 | -0.54 | -1.62 | 32.99 | 33.104999 | 32.689999 | 1173243 |
| 1718317800 | 33.33 | -1 | -2.91 | 33.82 | 34.03 | 33.259999 | 563819 |
| 1718231400 | 34.33 | -0.52 | -1.49 | 34 | 34.36 | 33.53 | 696651 |
| 1718145000 | 34.85 | -0.69 | -1.94 | 35.44 | 35.5501 | 34.82 | 289523 |
| 1718058600 | 35.54 | 0.48 | 1.37 | 35.45 | 35.71 | 35.435 | 271950 |
| 1717799400 | 35.06 | 1.31 | 3.88 | 34.87 | 35.1526 | 34.86 | 1030130 |
| 1717713000 | 33.75 | 0.05 | 0.15 | 34.02 | 34.08 | 33.6797 | 290390 |
| 1717626600 | 33.7 | -0.52 | -1.52 | 33.98 | 34.41 | 33.7 | 590332 |
| 1717540200 | 34.22 | -0.78 | -2.23 | 34.58 | 34.71 | 34.1 | 618214 |
| 1717453800 | 35 | -1.09 | -3.02 | 35.8 | 35.8 | 34.95 | 924029 |
| 1717194600 | 36.09 | -0.55 | -1.50 | 36.21 | 36.335 | 36 | 1270826 |
| 1717108200 | 36.64 | -0.68 | -1.82 | 36.82 | 36.96 | 36.595 | 636300 |
| 1717021800 | 37.32 | 0.85 | 2.33 | 37.04 | 37.56 | 36.9956 | 794762 |
| 1716935400 | 36.47 | 1.12 | 3.17 | 35.51 | 36.5 | 35.44 | 1170575 |
| 1716589800 | 35.35 | -0.25 | -0.70 | 35.72 | 35.735 | 35.335 | 170295 |
| 1716503400 | 35.6 | 0.52 | 1.48 | 35.06 | 35.81 | 35.06 | 960206 |
| 1716417000 | 35.08 | -0.06 | -0.17 | 35.44 | 35.44 | 35.03 | 293383 |
| 1716330600 | 35.14 | -0.41 | -1.15 | 35.06 | 35.27 | 35.0178 | 321115 |
| 1716244200 | 35.55 | 0.32 | 0.91 | 35.59 | 35.595 | 35.36 | 499673 |
| 1715985000 | 35.23 | 0.43 | 1.24 | 35.1 | 35.3 | 34.97 | 464316 |
| 1715898600 | 34.8 | 0.14 | 0.40 | 34.48 | 34.86 | 34.48 | 758179 |
| 1715812200 | 34.66 | -1.05 | -2.94 | 34.88 | 35.07 | 34.58 | 556345 |
| 1715725800 | 35.71 | -0.4 | -1.11 | 35.87 | 36.01 | 35.63 | 412088 |
| 1715639400 | 36.11 | -0.06 | -0.17 | 35.87 | 36.11 | 35.86 | 180155 |
| 1715380200 | 36.17 | 0.33 | 0.92 | 36.06 | 36.335 | 36.02 | 334518 |
| 1715293800 | 35.84 | -0.31 | -0.86 | 36.42 | 36.485 | 35.71 | 1080188 |
| 1715207400 | 36.15 | 0.51 | 1.43 | 36.04 | 36.16 | 35.92 | 766852 |
| 1715121000 | 35.64 | -0.49 | -1.36 | 35.54 | 35.76 | 35.27 | 536623 |
| 1715034600 | 36.13 | -0.19 | -0.52 | 36.35 | 36.53 | 36.055 | 351606 |
| 1714775400 | 36.32 | -0.72 | -1.94 | 36.24 | 36.83 | 36.15 | 1143197 |
| 1714689000 | 37.04 | -0.34 | -0.91 | 37.76 | 37.89 | 37.04 | 545421 |
| 1714602600 | 37.38 | -0.54 | -1.42 | 37.37 | 37.62 | 36.81 | 943114 |
| 1714516200 | 37.92 | 0.66 | 1.77 | 37.78 | 38 | 37.5 | 495214 |
| 1714429800 | 37.26 | -0.64 | -1.69 | 37.57 | 37.7099 | 37.25 | 752969 |
| 1714170600 | 37.9 | -0.38 | -0.99 | 37.9 | 37.96 | 37.56 | 487336 |
| 1714084200 | 38.28 | 0.48 | 1.27 | 38.54 | 38.61 | 38.17 | 1113919 |
| 1713997800 | 37.8 | 0.61 | 1.64 | 37.54 | 38.07 | 37.535 | 515120 |
| 1713911400 | 37.19 | 0.03 | 0.08 | 37.41 | 37.56 | 36.73 | 412335 |
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
