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 | 0.45 | 1.34128166915 | 33.55 | 34.2 | 32.7 | 451785 | 33.36660302 | CS |
| 4 | 2.01 | 6.28321350422 | 31.99 | 34.53 | 29.58 | 628329 | 32.41269115 | CS |
| 12 | 2.65 | 8.45295055821 | 31.35 | 34.53 | 28.25 | 547968 | 31.31759652 | CS |
| 26 | 6.42 | 23.2777374909 | 27.58 | 34.53 | 24.97 | 585291 | 29.79241687 | CS |
| 52 | 8.43 | 32.9683222526 | 25.57 | 34.53 | 24.16 | 662077 | 28.34869402 | CS |
| 156 | -9.8 | -22.3744292237 | 43.8 | 46.34 | 20.81 | 702668 | 32.15885897 | CS |
| 260 | -8.04 | -19.124643197 | 42.04 | 51.24 | 20.81 | 516299 | 33.24989513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 33.39 | -0.03 | -0.09 | 33.369999 | 33.49 | 32.755 | 478748 |
| 1732059300 | 33.42 | -0.09 | -0.27 | 33.02 | 33.58 | 33.02 | 582949 |
| 1731972900 | 33.509999 | 0.37 | 1.12 | 33.299999 | 33.6 | 33.1 | 494328 |
| 1731713700 | 33.14 | -0.14 | -0.42 | 33.52 | 33.57 | 32.7 | 373862 |
| 1731627300 | 33.28 | -0.23 | -0.69 | 33.549999 | 33.84 | 33.08 | 329040 |
| 1731540900 | 33.509999 | -0.23 | -0.68 | 34.05 | 34.52 | 33.45 | 549759 |
| 1731454500 | 33.74 | -0.19 | -0.56 | 33.77 | 34.25 | 33.64 | 619981 |
| 1731368100 | 33.93 | 1.16 | 3.54 | 33.229999 | 34.29 | 33.229999 | 527663 |
| 1731108900 | 32.77 | 0.16 | 0.49 | 32.799999 | 33 | 32.27 | 471363 |
| 1731022500 | 32.61 | -1.84 | -5.34 | 34.12 | 34.135 | 32.54 | 1066333 |
| 1730936100 | 34.45 | 4.07 | 13.40 | 32.979999 | 34.53 | 32.9 | 1393801 |
| 1730849700 | 30.38 | 0.52 | 1.74 | 29.94 | 30.42 | 29.785 | 594962 |
| 1730763300 | 29.86 | -0.92 | -2.99 | 30.23 | 30.335 | 29.58 | 551500 |
| 1730500500 | 30.78 | -0.02 | -0.06 | 31.07 | 31.18 | 30.655 | 627823 |
| 1730414100 | 30.8 | -0.81 | -2.56 | 31.22 | 31.57 | 30.77 | 502877 |
| 1730327700 | 31.61 | 0.19 | 0.60 | 31.39 | 32.189999 | 31.39 | 439946 |
| 1730241300 | 31.42 | -0.33 | -1.04 | 31.47 | 31.75 | 31.235 | 561420 |
| 1730154900 | 31.75 | 0.8 | 2.58 | 31.16 | 31.86 | 30.8161 | 746193 |
| 1729895700 | 30.95 | -1.06 | -3.31 | 30.73 | 31.35 | 30.29 | 1014911 |
| 1729809300 | 32.009999 | 0.05 | 0.16 | 31.99 | 32.11 | 31.34 | 639113 |
| 1729722900 | 31.96 | 0.36 | 1.14 | 31.38 | 31.98 | 31.38 | 540437 |
| 1729636500 | 31.6 | 0.35 | 1.12 | 31.27 | 31.645 | 31.15 | 372799 |
| 1729550100 | 31.25 | -0.97 | -3.01 | 32.22 | 32.22 | 31.17 | 557485 |
| 1729290900 | 32.22 | -0.62 | -1.89 | 32.86 | 32.909999 | 32.18 | 635626 |
| 1729204500 | 32.84 | 0.34 | 1.05 | 32.5 | 32.935 | 32.28 | 459570 |
| 1729118100 | 32.5 | 0.86 | 2.72 | 31.95 | 32.689999 | 31.89 | 530434 |
| 1729031700 | 31.64 | 0.67 | 2.16 | 31.21 | 32.22 | 30.95 | 558381 |
| 1728945300 | 30.97 | 0.2 | 0.65 | 30.77 | 31.21 | 30.62 | 332318 |
| 1728686100 | 30.77 | 1.09 | 3.67 | 29.95 | 30.87 | 29.815 | 644903 |
| 1728599700 | 29.68 | 0.07 | 0.24 | 29.8 | 29.8 | 29.12 | 679200 |
| 1728513300 | 29.61 | 0.29 | 0.99 | 29.22 | 29.825 | 29.22 | 447766 |
| 1728426900 | 29.32 | -0.17 | -0.58 | 29.56 | 29.71 | 29.26 | 291201 |
| 1728340500 | 29.49 | -0.35 | -1.17 | 29.65 | 29.72 | 29.32 | 291098 |
| 1728081300 | 29.84 | 0.31 | 1.05 | 30.17 | 30.3 | 29.74 | 346990 |
| 1727994900 | 29.53 | 0.1 | 0.34 | 29.22 | 29.68 | 29.11 | 405526 |
| 1727908500 | 29.43 | -0.11 | -0.37 | 29.57 | 29.93 | 29.31 | 345200 |
| 1727822100 | 29.54 | -1.14 | -3.72 | 30.16 | 30.32 | 29.19 | 796916 |
| 1727735700 | 30.68 | 0.31 | 1.02 | 30.3 | 30.94 | 30.21 | 266703 |
| 1727476500 | 30.37 | 0.15 | 0.50 | 30.25 | 30.7 | 30.2 | 466840 |
| 1727390100 | 30.22 | 0.43 | 1.44 | 30.27 | 30.43 | 29.95 | 361757 |
| 1727303700 | 29.79 | -0.63 | -2.07 | 30.55 | 30.55 | 29.74 | 360196 |
| 1727217300 | 30.42 | -0.44 | -1.43 | 30.91 | 31.14 | 30.25 | 505815 |
| 1727130900 | 30.86 | -0.12 | -0.39 | 31.09 | 31.24 | 30.58 | 468556 |
| 1726871700 | 30.98 | -1.03 | -3.22 | 31.75 | 31.94 | 30.84 | 2390242 |
| 1726785300 | 32.009999 | 1.07 | 3.46 | 31.67 | 32.11 | 31.095 | 684457 |
| 1726698900 | 30.94 | 0.14 | 0.45 | 30.84 | 32.1525 | 30.44 | 505031 |
| 1726612500 | 30.8 | 0.29 | 0.95 | 30.83 | 31.36 | 30.3805 | 543888 |
| 1726526100 | 30.51 | 0.31 | 1.03 | 30.2 | 30.8 | 29.84 | 345432 |
| 1726266900 | 30.2 | 1.06 | 3.64 | 29.62 | 30.23 | 29.55 | 344827 |
| 1726180500 | 29.14 | 0.07 | 0.24 | 29.09 | 29.33 | 28.74 | 292338 |
| 1726094100 | 29.07 | -0.35 | -1.19 | 29.1 | 29.155 | 28.25 | 364741 |
| 1726007700 | 29.42 | -0.26 | -0.88 | 29.72 | 29.8 | 28.69 | 339490 |
| 1725921300 | 29.68 | 0.32 | 1.09 | 29.47 | 29.96 | 29.305 | 468536 |
| 1725662100 | 29.36 | -0.54 | -1.81 | 29.95 | 30.135 | 29.1 | 453843 |
| 1725575700 | 29.9 | -0.18 | -0.60 | 30.39 | 30.4 | 29.73 | 266664 |
| 1725489300 | 30.08 | -0.45 | -1.47 | 30.47 | 30.58 | 29.67 | 659074 |
| 1725402900 | 30.53 | -0.52 | -1.67 | 30.71 | 31.23 | 30.49 | 525436 |
| 1725057300 | 31.05 | 0.36 | 1.17 | 30.88 | 31.1 | 30.56 | 398070 |
| 1724970900 | 30.69 | -0.43 | -1.38 | 31.35 | 31.37 | 30.67 | 515741 |
| 1724884500 | 31.12 | 0.34 | 1.10 | 30.5 | 31.3 | 30.42 | 462561 |
| 1724798100 | 30.78 | 0.04 | 0.13 | 30.6 | 30.86 | 30.34 | 409788 |
| 1724711700 | 30.74 | 0.01 | 0.03 | 31.02 | 31.06 | 30.66 | 353334 |
| 1724452500 | 30.73 | 1.57 | 5.38 | 29.23 | 31.1 | 29.23 | 520265 |
| 1724366100 | 29.16 | 0.09 | 0.31 | 28.98 | 29.375 | 28.85 | 233727 |
| 1724279700 | 29.07 | 0.22 | 0.76 | 29.08 | 29.1 | 28.7 | 213968 |
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
