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 | -0.865 | -2.59370314843 | 33.35 | 33.83 | 32.01 | 921863 | 33.0156895 | CS |
| 4 | -1.445 | -4.25876805187 | 33.93 | 35.72 | 31.76 | 2654829 | 33.79572196 | CS |
| 12 | 5.215 | 19.1235790246 | 27.27 | 35.72 | 24.34 | 3266742 | 29.82389867 | CS |
| 26 | -6.005 | -15.6014549234 | 38.49 | 42.47 | 24.34 | 2468203 | 31.80713206 | CS |
| 52 | -27.405 | -45.7588913007 | 59.89 | 73.8 | 24.34 | 1992302 | 40.41731224 | CS |
| 156 | -13.325 | -29.0875354726 | 45.81 | 94.75 | 19.8301 | 1965069 | 47.52842542 | CS |
| 260 | 3.795 | 13.2276054374 | 28.69 | 94.75 | 16.85 | 1579122 | 45.78036216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 32.68 | -0.28 | -0.83 | 32.86 | 33.33 | 32.439999 | 942139 |
| 1735256100 | 32.955 | -0.37 | -1.10 | 33.049999 | 33.225 | 32.33 | 1062450 |
| 1735077840 | 33.32 | 0.11 | 0.33 | 33.21 | 33.39 | 32.5 | 437759 |
| 1734996900 | 33.21 | 0 | 0.00 | 33.35 | 33.83 | 32.79 | 1256132 |
| 1734737700 | 33.21 | 0.07 | 0.21 | 33.159999 | 34.27 | 32.89 | 3722937 |
| 1734651300 | 33.14 | -0.88 | -2.59 | 34.13 | 34.25 | 32.88 | 3052760 |
| 1734564900 | 34.02 | -0.51 | -1.48 | 34.53 | 35.705 | 33.73 | 1691945 |
| 1734478500 | 34.53 | 0.87 | 2.58 | 32.979999 | 34.83 | 32.74 | 2328655 |
| 1734392100 | 33.66 | 0.47 | 1.42 | 33.189999 | 34.98 | 32.71 | 5345242 |
| 1734132900 | 33.189999 | 0.45 | 1.37 | 32.6 | 33.5 | 31.76 | 5506920 |
| 1734046500 | 32.74 | -1.26 | -3.71 | 33.53 | 34.095 | 32.299999 | 2991194 |
| 1733960100 | 34 | -0.64 | -1.85 | 34.92 | 34.9664 | 33.97 | 1359619 |
| 1733873700 | 34.64 | -0.38 | -1.09 | 35.22 | 35.345 | 34.21 | 1193877 |
| 1733787300 | 35.02 | 1.53 | 4.57 | 33.8 | 35.72 | 33.35 | 5323497 |
| 1733528100 | 33.49 | 0.04 | 0.12 | 33.74 | 34.37 | 33.159999 | 2350326 |
| 1733441700 | 33.45 | -0.68 | -1.99 | 33.97 | 34.23 | 32.67 | 5180056 |
| 1733355300 | 34.13 | -0.5 | -1.44 | 34.62 | 34.76 | 33.76 | 1139073 |
| 1733268900 | 34.63 | -0.79 | -2.23 | 35.01 | 35.38 | 33.82 | 3674912 |
| 1733182500 | 35.42 | 1.49 | 4.39 | 33.95 | 35.53 | 33.6009 | 2148376 |
| 1732917840 | 33.93 | -0.21 | -0.62 | 34.14 | 34.69 | 33.78 | 1134980 |
| 1732750500 | 34.14 | 1.51 | 4.63 | 33.09 | 34.4 | 32.77 | 2044403 |
| 1732664100 | 32.63 | 0.72 | 2.26 | 32.29 | 32.979999 | 31.8 | 3302069 |
| 1732577700 | 31.91 | 1.14 | 3.70 | 31.24 | 33.049999 | 31.12 | 7833300 |
| 1732318500 | 30.77 | 3.02 | 10.88 | 27.78 | 30.99 | 27.71 | 2913486 |
| 1732232100 | 27.75 | 0.26 | 0.95 | 26.996 | 28.14 | 26.62 | 1535978 |
| 1732145700 | 27.49 | -1.5 | -5.17 | 28.78 | 28.98 | 27.38 | 3437982 |
| 1732059300 | 28.99 | 2.81 | 10.73 | 28.62 | 30.8 | 27.89 | 11272586 |
| 1731972900 | 26.18 | -0.09 | -0.34 | 26.45 | 26.655 | 25.76 | 7639736 |
| 1731713700 | 26.27 | -1.79 | -6.38 | 28.05 | 28.05 | 26.02 | 5505205 |
| 1731627300 | 28.06 | -0.19 | -0.67 | 28.44 | 28.87 | 27.81 | 5514303 |
| 1731540900 | 28.25 | -1.01 | -3.45 | 29.4 | 29.94 | 28.23 | 1594587 |
| 1731454500 | 29.26 | -0.32 | -1.08 | 29.25 | 29.605 | 28.79 | 1171749 |
| 1731368100 | 29.58 | -0.4 | -1.33 | 30.11 | 30.46 | 29.56 | 2138566 |
| 1731108900 | 29.98 | 1.24 | 4.31 | 28.68 | 30.14 | 28.51 | 4756067 |
| 1731022500 | 28.74 | -0.09 | -0.31 | 28.67 | 29.05 | 27.73 | 2097703 |
| 1730936100 | 28.83 | 0.75 | 2.69 | 29.93 | 29.93 | 27.27 | 3672035 |
| 1730849700 | 28.075 | -0.49 | -1.70 | 25.5 | 28.3279 | 24.34 | 10601172 |
| 1730763300 | 28.56 | 0.58 | 2.07 | 27.58 | 30.125 | 27.47 | 9304391 |
| 1730500500 | 27.98 | 0.72 | 2.64 | 27.31 | 28.105 | 27.11 | 3257610 |
| 1730414100 | 27.26 | -0.45 | -1.62 | 27.55 | 28.17 | 27.21 | 1664668 |
| 1730327700 | 27.71 | 0.3 | 1.09 | 26.86 | 28.06 | 26.8 | 1655043 |
| 1730241300 | 27.41 | 0.07 | 0.26 | 27.4 | 28.09 | 26.95 | 1490907 |
| 1730154900 | 27.34 | 0.66 | 2.47 | 27.5 | 27.8 | 26.67 | 2253204 |
| 1729895700 | 26.68 | -0.9 | -3.26 | 27.18 | 27.8 | 26.67 | 1122606 |
| 1729809300 | 27.58 | 0.6 | 2.22 | 26.82 | 28.22 | 26.8 | 1523243 |
| 1729722900 | 26.98 | -0.62 | -2.25 | 27.6 | 27.65 | 26.77 | 2979586 |
| 1729636500 | 27.6 | 0.72 | 2.68 | 26.62 | 28.12 | 26.48 | 7280775 |
| 1729550100 | 26.88 | -1.12 | -4.00 | 27.93 | 28 | 26.53 | 3297957 |
| 1729290900 | 28 | 0.08 | 0.29 | 27.9 | 28.34 | 27.7 | 1508106 |
| 1729204500 | 27.92 | -0.04 | -0.14 | 27.92 | 28.28 | 27.46 | 1500754 |
| 1729118100 | 27.96 | 0.01 | 0.04 | 28.25 | 28.615 | 27.35 | 1188493 |
| 1729031700 | 27.95 | 0.57 | 2.08 | 27.48 | 27.98 | 27.06 | 1507992 |
| 1728945300 | 27.38 | 0.24 | 0.88 | 27.21 | 28.11 | 26.954 | 3414881 |
| 1728686100 | 27.14 | 0.47 | 1.76 | 26.65 | 27.21 | 26.3 | 2445120 |
| 1728599700 | 26.67 | -0.23 | -0.86 | 26.78 | 27.1084 | 26.28 | 1969434 |
| 1728513300 | 26.9 | -0.5 | -1.82 | 27.45 | 27.6 | 26.545 | 2411100 |
| 1728426900 | 27.4 | -0.05 | -0.18 | 27.45 | 28.1 | 27.05 | 3048393 |
| 1728340500 | 27.45 | -0.06 | -0.22 | 27.27 | 27.7 | 26.78 | 6647734 |
| 1728081300 | 27.51 | -0.55 | -1.96 | 28.04 | 28.37 | 27.33 | 1484044 |
| 1727994900 | 28.06 | -0.42 | -1.47 | 28.53 | 29.5 | 27.91 | 7737333 |
| 1727908500 | 28.48 | 0.74 | 2.67 | 27.5 | 28.58 | 26.75 | 6072797 |
| 1727822100 | 27.74 | -1.1 | -3.81 | 28.7 | 28.7 | 26.96 | 5671722 |
| 1727735700 | 28.84 | -0.63 | -2.14 | 29.19 | 29.36 | 28.325 | 2311394 |
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
