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 | 1.98 | 5.61383612135 | 35.27 | 38.58 | 34.81 | 93788 | 37.40278716 | CS |
| 4 | 6.72 | 22.011136587 | 30.53 | 38.58 | 30.11 | 62229 | 34.64828644 | CS |
| 12 | 5.74 | 18.2164392256 | 31.51 | 38.58 | 30.05 | 48788 | 32.97096631 | CS |
| 26 | 4.49 | 13.7057387057 | 32.76 | 38.58 | 28.85 | 51977 | 31.88032355 | CS |
| 52 | 8.71 | 30.5185704275 | 28.54 | 38.58 | 25.73 | 56664 | 31.26483961 | CS |
| 156 | -2.06 | -5.24039684559 | 39.31 | 45.84 | 21.77 | 43869 | 32.65127444 | CS |
| 260 | 3.88 | 11.6272100689 | 33.37 | 45.84 | 18.6 | 40116 | 32.69614788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 37.25 | -0.17 | -0.45 | 37.49 | 38.205 | 37.1 | 79814 |
| 1721342100 | 37.42 | -0.74 | -1.94 | 37.82 | 38.58 | 37.2701 | 53015 |
| 1721255700 | 38.16 | 0.33 | 0.87 | 37.11 | 38.32 | 37.11 | 120145 |
| 1721169300 | 37.83 | 1.6 | 4.42 | 36.62 | 38.09 | 36.18 | 106464 |
| 1721082900 | 36.23 | 1.41 | 4.05 | 35.27 | 36.46 | 34.81 | 106976 |
| 1720823700 | 34.82 | 0.27 | 0.78 | 34.98 | 35.29 | 34.51 | 66297 |
| 1720737300 | 34.55 | 1.3 | 3.91 | 33.78 | 34.85 | 33.4 | 99650 |
| 1720650900 | 33.25 | 0.57 | 1.74 | 32.81 | 33.34 | 32.549999 | 36463 |
| 1720564500 | 32.68 | 0.44 | 1.36 | 32.15 | 32.7 | 31.98 | 22977 |
| 1720478100 | 32.24 | 0.42 | 1.32 | 32.14 | 32.509999 | 31.85 | 33350 |
| 1720218900 | 31.82 | -0.66 | -2.03 | 32.39 | 32.39 | 31.67 | 35577 |
| 1720040640 | 32.479999 | -0.26 | -0.79 | 32.88 | 32.88 | 32.369999 | 41888 |
| 1719959700 | 32.74 | 0.24 | 0.74 | 32.63 | 32.85 | 32.35 | 59350 |
| 1719873300 | 32.5 | -0.38 | -1.16 | 32.67 | 32.88 | 32.325 | 53578 |
| 1719614100 | 32.88 | 0.92 | 2.88 | 32.25 | 33.1 | 32.06 | 381696 |
| 1719527700 | 31.96 | 0.59 | 1.88 | 31.55 | 31.99 | 31.25 | 37494 |
| 1719441300 | 31.37 | 0.67 | 2.18 | 30.4 | 31.625 | 30.3 | 70378 |
| 1719354900 | 30.7 | -0.08 | -0.26 | 30.7 | 31 | 30.48 | 48462 |
| 1719268500 | 30.78 | 0.44 | 1.45 | 30.53 | 31.13 | 30.11 | 44987 |
| 1719009300 | 30.34 | -0.18 | -0.59 | 30.6 | 30.74 | 30.22 | 89835 |
| 1718922900 | 30.52 | -0.38 | -1.23 | 30.63 | 31.08 | 30.05 | 45396 |
| 1718750100 | 30.9 | 0.29 | 0.95 | 30.69 | 30.99 | 30.36 | 40229 |
| 1718663700 | 30.61 | 0.29 | 0.96 | 30.11 | 30.64 | 30.06 | 32428 |
| 1718404500 | 30.32 | -0.44 | -1.43 | 30.34 | 30.72 | 30.17 | 26444 |
| 1718318100 | 30.76 | -0.48 | -1.54 | 31.14 | 31.14 | 30.4618 | 22892 |
| 1718231700 | 31.24 | 0.56 | 1.83 | 31.6 | 32.2 | 31.14 | 50099 |
| 1718145300 | 30.68 | -0.23 | -0.74 | 30.6 | 30.685 | 30.36 | 39730 |
| 1718058900 | 30.91 | -0.49 | -1.56 | 31.29 | 31.29 | 30.79 | 29613 |
| 1717799700 | 31.4 | -0.2 | -0.63 | 31.47 | 31.68 | 31.19 | 56506 |
| 1717713300 | 31.6 | 0.01 | 0.03 | 31.45 | 31.95 | 31.26 | 42541 |
| 1717626900 | 31.59 | 0.23 | 0.73 | 31.63 | 31.705 | 31.29 | 46495 |
| 1717540500 | 31.36 | -0.05 | -0.16 | 31.2 | 31.68 | 31.115 | 41800 |
| 1717454100 | 31.41 | -0.33 | -1.04 | 32.09 | 32.09 | 31.3464 | 38190 |
| 1717194900 | 31.74 | 0.14 | 0.44 | 31.89 | 31.94 | 31.55 | 51331 |
| 1717108500 | 31.6 | 0.54 | 1.74 | 31.45 | 31.83 | 31.13 | 39967 |
| 1717022100 | 31.06 | -0.39 | -1.24 | 30.96 | 31.28 | 30.68 | 45234 |
| 1716935700 | 31.45 | -0.44 | -1.38 | 31.91 | 31.91 | 31.41 | 7279 |
| 1716590100 | 31.89 | -0.05 | -0.16 | 32.18 | 32.18 | 31.72 | 35964 |
| 1716503700 | 31.94 | -0.71 | -2.17 | 32.659999 | 32.78 | 31.82 | 50949 |
| 1716417300 | 32.65 | -0.23 | -0.70 | 32.74 | 32.985 | 32.515 | 45865 |
| 1716330900 | 32.88 | 0.1 | 0.31 | 32.83 | 33.159999 | 32.81 | 33108 |
| 1716244500 | 32.78 | -0.44 | -1.32 | 33.17 | 33.479999 | 32.78 | 41566 |
| 1715985300 | 33.22 | 0.22 | 0.67 | 33.189999 | 33.435 | 32.86 | 47137 |
| 1715898900 | 33 | -0.21 | -0.63 | 33.06 | 33.21 | 32.9 | 60193 |
| 1715812500 | 33.21 | 0.58 | 1.78 | 33.02 | 33.22 | 32.689999 | 35322 |
| 1715726100 | 32.63 | -0.26 | -0.79 | 33.08 | 33.08 | 32.4 | 27199 |
| 1715639700 | 32.89 | 0.04 | 0.12 | 33.189999 | 33.22 | 32.5814 | 41109 |
| 1715380500 | 32.85 | -0.14 | -0.42 | 32.909999 | 33.009999 | 32.61 | 36692 |
| 1715294100 | 32.99 | 0.41 | 1.26 | 32.75 | 33 | 32.314999 | 53951 |
| 1715207700 | 32.58 | 0.27 | 0.84 | 32.15 | 32.6725 | 32.1 | 57254 |
| 1715121300 | 32.31 | -0.04 | -0.12 | 32.33 | 32.744999 | 32.13 | 62474 |
| 1715034900 | 32.35 | 0.09 | 0.28 | 32.33 | 32.5 | 32.325 | 35725 |
| 1714775700 | 32.259999 | -0.03 | -0.09 | 32.49 | 32.5 | 31.73 | 31892 |
| 1714689300 | 32.29 | 0.67 | 2.12 | 31.77 | 32.34 | 31.77 | 41073 |
| 1714602900 | 31.62 | 0.66 | 2.13 | 31.19 | 31.81 | 30.8 | 39751 |
| 1714516500 | 30.96 | -0.49 | -1.56 | 31.08 | 31.23 | 30.88 | 44498 |
| 1714430100 | 31.45 | -0.06 | -0.19 | 31.51 | 31.75 | 31.31 | 39740 |
| 1714170900 | 31.51 | 0.13 | 0.41 | 31.35 | 31.56 | 31.145 | 30892 |
| 1714084500 | 31.38 | -0.38 | -1.20 | 30.425 | 31.46 | 30.425 | 57774 |
| 1713998100 | 31.76 | 0.12 | 0.38 | 31.26 | 31.8 | 31.13 | 47222 |
| 1713911700 | 31.64 | 0.53 | 1.70 | 31.2 | 31.77 | 30.83 | 28942 |
| 1713825300 | 31.11 | -0.02 | -0.06 | 31.48 | 31.48 | 30.7 | 42737 |
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
