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 | -2.97 | -8.64880605708 | 34.34 | 34.34 | 29.64 | 111469 | 31.59892476 | CS |
| 4 | -2.16 | -6.44199224575 | 33.53 | 35.15 | 29.64 | 118992 | 33.19358746 | CS |
| 12 | -7.22 | -18.7095102358 | 38.59 | 38.899 | 29.64 | 128474 | 33.58760059 | CS |
| 26 | 1.37 | 4.56666666667 | 30 | 42.41 | 29.3 | 186028 | 36.53510522 | CS |
| 52 | -3.13 | -9.07246376812 | 34.5 | 42.41 | 29.12 | 148014 | 35.34598591 | CS |
| 156 | -24.56 | -43.9120328983 | 55.93 | 60.555 | 27.2 | 134156 | 35.84489309 | CS |
| 260 | -8.97 | -22.2359940506 | 40.34 | 66.55 | 27.2 | 135120 | 40.14881085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 31.37 | 0.9 | 2.95 | 30.32 | 31.6 | 30.32 | 166095 |
| 1734651300 | 30.47 | 0.42 | 1.40 | 30.44 | 30.7 | 29.75 | 155046 |
| 1734564900 | 30.05 | -1.85 | -5.80 | 31.72 | 32.042499 | 29.64 | 134380 |
| 1734478500 | 31.9 | -1.67 | -4.97 | 33.509999 | 33.509999 | 31.9 | 90850 |
| 1734392100 | 33.57 | 0.06 | 0.18 | 33.38 | 33.5924 | 33.1601 | 125008 |
| 1734132900 | 33.509999 | -0.39 | -1.15 | 34 | 34.34 | 32.95 | 60121 |
| 1734046500 | 33.9 | -0.26 | -0.76 | 34.28 | 34.49 | 33.72 | 53427 |
| 1733960100 | 34.16 | 0.4 | 1.18 | 33.96 | 34.36 | 32.84 | 98150 |
| 1733873700 | 33.76 | -0.29 | -0.85 | 34.32 | 34.44 | 33.585 | 82129 |
| 1733787300 | 34.05 | 0.28 | 0.83 | 33.97 | 34.4 | 33.549999 | 140409 |
| 1733528100 | 33.77 | -0.49 | -1.43 | 34.54 | 34.54 | 32.97 | 85028 |
| 1733441700 | 34.26 | 0.2 | 0.58 | 34 | 34.46 | 33.7155 | 112732 |
| 1733355300 | 34.0625 | 0.08 | 0.24 | 33.95 | 34.73 | 33.75 | 70751 |
| 1733268900 | 33.98 | 0 | 0.00 | 33.93 | 34.13 | 33.5 | 114015 |
| 1733182500 | 33.98 | -0.72 | -2.07 | 34.82 | 34.89 | 33.89 | 92515 |
| 1732917840 | 34.7 | -0.11 | -0.32 | 34.95 | 35.15 | 34.55 | 73360 |
| 1732750500 | 34.81 | 1.85 | 5.61 | 32.97 | 34.91 | 32.67 | 140514 |
| 1732664100 | 32.96 | 0.16 | 0.49 | 32.61 | 33.229999 | 32.259999 | 313768 |
| 1732577700 | 32.799999 | -0.92 | -2.73 | 34.24 | 34.34 | 32.78 | 248041 |
| 1732318500 | 33.72 | 0.49 | 1.47 | 33.439999 | 34.78 | 33.439999 | 107877 |
| 1732232100 | 33.229999 | 0.15 | 0.45 | 33.03 | 33.54 | 32.82 | 117787 |
| 1732145700 | 33.08 | -0.11 | -0.33 | 33.29 | 33.479999 | 32.545 | 86451 |
| 1732059300 | 33.189999 | 0.12 | 0.36 | 32.729999 | 33.475 | 32.57 | 139705 |
| 1731972900 | 33.07 | -0.54 | -1.61 | 33.59 | 33.819 | 32.85 | 141180 |
| 1731713700 | 33.61 | 1.68 | 5.26 | 32.27 | 34.51 | 32.159999 | 167935 |
| 1731627300 | 31.93 | -1.69 | -5.03 | 32.28 | 33.549999 | 31.005 | 233240 |
| 1731540900 | 33.62 | -0.16 | -0.47 | 33.9 | 34.01 | 33.24 | 82076 |
| 1731454500 | 33.78 | -0.75 | -2.16 | 34.28 | 34.51 | 33.4 | 90394 |
| 1731368100 | 34.525 | -0.05 | -0.13 | 34.85 | 35.12 | 34.315 | 82657 |
| 1731108900 | 34.57 | 0.29 | 0.85 | 34.23 | 34.96 | 33.47 | 117190 |
| 1731022500 | 34.28 | -0.69 | -1.97 | 34.72 | 35.07 | 34.26 | 89543 |
| 1730936100 | 34.97 | 0.99 | 2.91 | 35.17 | 35.51 | 34.47 | 124888 |
| 1730849700 | 33.98 | 0.72 | 2.16 | 33.33 | 34.22 | 33.33 | 105517 |
| 1730763300 | 33.259999 | 0.34 | 1.03 | 32.729999 | 33.9357 | 32.689999 | 80889 |
| 1730500500 | 32.92 | 0.44 | 1.35 | 32.83 | 32.945 | 32.439999 | 127464 |
| 1730414100 | 32.479999 | -0.54 | -1.64 | 32.82 | 33.09 | 32.405 | 87875 |
| 1730327700 | 33.02 | 0.31 | 0.95 | 32.659999 | 33.3315 | 32.659999 | 58772 |
| 1730241300 | 32.71 | -0.26 | -0.79 | 32.689999 | 33.14 | 32.424999 | 84011 |
| 1730154900 | 32.97 | 0.08 | 0.24 | 33.17 | 33.39 | 32.81 | 75689 |
| 1729895700 | 32.89 | -0.17 | -0.51 | 33.15 | 33.28 | 32.6004 | 68495 |
| 1729809300 | 33.06 | -0.48 | -1.43 | 33.88 | 33.99 | 32.909999 | 95647 |
| 1729722900 | 33.54 | 2.31 | 7.40 | 31.12 | 33.69 | 30.95 | 185456 |
| 1729636500 | 31.23 | -1.33 | -4.08 | 32.259999 | 32.729999 | 31.185 | 92531 |
| 1729550100 | 32.56 | -0.83 | -2.49 | 33.22 | 33.22 | 32.259999 | 110890 |
| 1729290900 | 33.39 | -0.01 | -0.03 | 33.61 | 34.18 | 33.22 | 112590 |
| 1729204500 | 33.4 | 0.45 | 1.37 | 33 | 33.65 | 32.759999 | 112787 |
| 1729118100 | 32.95 | 0.17 | 0.52 | 33.08 | 33.29 | 32.549999 | 101992 |
| 1729031700 | 32.78 | 0.18 | 0.55 | 32.54 | 33.029899 | 32.54 | 109415 |
| 1728945300 | 32.6 | 1.1 | 3.49 | 31.54 | 32.81 | 31.15 | 203673 |
| 1728686100 | 31.5 | -0.52 | -1.62 | 32.119999 | 32.119999 | 30.7 | 280176 |
| 1728599700 | 32.02 | -1.26 | -3.79 | 33.25 | 33.455 | 31.91 | 205875 |
| 1728513300 | 33.28 | -2.1 | -5.94 | 35 | 35.18 | 33.25 | 459242 |
| 1728426900 | 35.38 | 0.41 | 1.17 | 35.1 | 35.53 | 34.95 | 129116 |
| 1728340500 | 34.97 | -0.69 | -1.93 | 35.64 | 35.89 | 34.74 | 238431 |
| 1728081300 | 35.66 | -0.65 | -1.79 | 36.72 | 36.81 | 35.64 | 87321 |
| 1727994900 | 36.31 | -0.45 | -1.22 | 36.49 | 36.77 | 36.08 | 82314 |
| 1727908500 | 36.76 | -0.32 | -0.86 | 37.08 | 37.37 | 36.465 | 79717 |
| 1727822100 | 37.08 | -0.58 | -1.54 | 37.44 | 37.56 | 36.805 | 174955 |
| 1727735700 | 37.66 | -0.62 | -1.62 | 38.27 | 38.53 | 37.16 | 216775 |
| 1727476500 | 38.28 | 0.03 | 0.08 | 38.59 | 38.899 | 38.21 | 115961 |
| 1727390100 | 38.25 | -0.07 | -0.18 | 38.76 | 39 | 38.25 | 109137 |
| 1727303700 | 38.32 | 0.21 | 0.55 | 38.25 | 38.75 | 38 | 153282 |
| 1727217300 | 38.11 | 0.04 | 0.11 | 38.07 | 39.22 | 37.97 | 91374 |
| 1727130900 | 38.07 | -1.27 | -3.23 | 39.57 | 40.22 | 37.7 | 203873 |
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
