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 | 4.33 | 13.2375420361 | 32.71 | 37.84 | 32.68 | 130151 | 36.43416426 | CS |
| 4 | 3.66 | 10.9646494907 | 33.38 | 37.84 | 32.2 | 90784 | 34.4724477 | CS |
| 12 | 3.83 | 11.5326708823 | 33.21 | 37.84 | 31.39 | 81157 | 33.69313278 | CS |
| 26 | 8.66 | 30.5144467935 | 28.38 | 37.84 | 26.14 | 80476 | 31.92004127 | CS |
| 52 | 10.56 | 39.8791540785 | 26.48 | 37.84 | 25.83 | 80833 | 30.19916822 | CS |
| 156 | 2.51 | 7.26904141326 | 34.53 | 39.36 | 23.78 | 78989 | 31.61157075 | CS |
| 260 | -6.76 | -15.4337899543 | 43.8 | 45.5 | 21.5 | 189150 | 32.42473497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 36.96 | 1 | 2.78 | 36.46 | 37.57 | 36.365 | 95212 |
| 1731108900 | 35.96 | 0.05 | 0.14 | 36.16 | 36.37 | 35.7982 | 72360 |
| 1731022500 | 35.91 | -1.64 | -4.37 | 36.67 | 37.32 | 35.73 | 113573 |
| 1730936100 | 37.55 | 4.4 | 13.27 | 36.27 | 37.84 | 36.26 | 285827 |
| 1730849700 | 33.15 | 0.53 | 1.62 | 32.71 | 33.229999 | 32.68 | 83784 |
| 1730763300 | 32.619999 | -0.24 | -0.73 | 32.71 | 32.9 | 32.2 | 46590 |
| 1730500500 | 32.86 | -0.12 | -0.36 | 33.27 | 33.34 | 32.755 | 133247 |
| 1730414100 | 32.979999 | -0.6 | -1.79 | 33.6 | 33.6 | 32.97 | 42638 |
| 1730327700 | 33.58 | 0.21 | 0.63 | 33.25 | 34.19 | 33.25 | 45753 |
| 1730241300 | 33.369999 | -0.09 | -0.27 | 33.055 | 33.39 | 33.055 | 44341 |
| 1730154900 | 33.46 | 0.97 | 2.99 | 32.77 | 33.52 | 32.77 | 56226 |
| 1729895700 | 32.49 | -0.58 | -1.75 | 33.28 | 33.47 | 32.225 | 51077 |
| 1729809300 | 33.07 | -0.21 | -0.63 | 33.32 | 33.32 | 32.439999 | 89682 |
| 1729722900 | 33.28 | -0.19 | -0.57 | 33.29 | 33.84 | 32.985 | 109896 |
| 1729636500 | 33.47 | 0.89 | 2.73 | 33.69 | 33.69 | 32.53 | 107819 |
| 1729550100 | 32.58 | -1.22 | -3.61 | 33.9 | 33.9 | 32.57 | 95946 |
| 1729290900 | 33.8 | -0.69 | -2.00 | 34.49 | 34.49 | 33.79 | 98285 |
| 1729204500 | 34.49 | 0.11 | 0.32 | 34.35 | 34.5 | 33.8919 | 57276 |
| 1729118100 | 34.38 | 0.54 | 1.60 | 34.2 | 34.615 | 33.67 | 121088 |
| 1729031700 | 33.84 | 0.55 | 1.65 | 33.38 | 34.45 | 33.189999 | 65064 |
| 1728945300 | 33.29 | 0.5 | 1.52 | 32.85 | 33.4 | 32.59 | 59858 |
| 1728686100 | 32.79 | 0.87 | 2.73 | 31.99 | 33.0297 | 31.99 | 97358 |
| 1728599700 | 31.92 | 0.08 | 0.25 | 31.58 | 31.95 | 31.39 | 73435 |
| 1728513300 | 31.84 | 0.01 | 0.03 | 31.75 | 32.134999 | 31.6624 | 106246 |
| 1728426900 | 31.83 | -0.16 | -0.50 | 31.99 | 32.189999 | 31.78 | 96310 |
| 1728340500 | 31.99 | -0.24 | -0.74 | 32.02 | 32.185 | 31.8251 | 45558 |
| 1728081300 | 32.229999 | 0.37 | 1.16 | 32.32 | 32.46 | 32.075 | 45600 |
| 1727994900 | 31.86 | 0.02 | 0.06 | 31.62 | 32.04 | 31.55 | 61956 |
| 1727908500 | 31.84 | -0.48 | -1.49 | 32.5 | 32.82 | 31.79 | 49927 |
| 1727822100 | 32.32 | -0.75 | -2.27 | 32.9 | 33.095999 | 32.02 | 109891 |
| 1727735520 | 33.07 | 0.55 | 1.69 | 32.5 | 33.32 | 32.5 | 106010 |
| 1727476500 | 32.52 | -0.1 | -0.31 | 33.009999 | 33.07 | 32.39 | 101814 |
| 1727390100 | 32.619999 | -0.07 | -0.21 | 33.04 | 33.1 | 32.43 | 76664 |
| 1727303700 | 32.689999 | -0.42 | -1.27 | 33.17 | 33.35 | 32.54 | 50221 |
| 1727217300 | 33.11 | -0.49 | -1.46 | 33.67 | 34.115 | 33.1 | 43896 |
| 1727130900 | 33.6 | -0.05 | -0.15 | 33.87 | 33.87 | 33.42 | 57896 |
| 1726871700 | 33.65 | -1.08 | -3.11 | 34.5 | 34.51 | 33.58 | 303178 |
| 1726785300 | 34.73 | 0.88 | 2.60 | 34.48 | 34.8 | 34.11 | 95348 |
| 1726698900 | 33.85 | 0.14 | 0.42 | 33.64 | 35.2 | 33.27 | 89512 |
| 1726612500 | 33.71 | 0.14 | 0.42 | 33.78 | 34.58 | 33.65 | 88956 |
| 1726526100 | 33.57 | 0.37 | 1.11 | 33.21 | 33.78 | 33.11 | 43986 |
| 1726266900 | 33.2 | 0.72 | 2.22 | 32.805 | 33.259999 | 32.77 | 43948 |
| 1726180500 | 32.479999 | 0.04 | 0.12 | 32.6 | 32.65 | 32.18 | 48908 |
| 1726094100 | 32.439999 | -0.31 | -0.95 | 32.57 | 32.619999 | 31.425 | 66064 |
| 1726007700 | 32.75 | 0.14 | 0.43 | 32.729999 | 32.79 | 32.155 | 62675 |
| 1725921300 | 32.61 | -0.27 | -0.82 | 32.939999 | 33.04 | 32.479999 | 84980 |
| 1725662100 | 32.88 | -0.76 | -2.26 | 33.61 | 33.61 | 32.78 | 40807 |
| 1725575700 | 33.64 | -0.42 | -1.23 | 33.97 | 34.1699 | 33.54 | 46518 |
| 1725489300 | 34.06 | -0.38 | -1.10 | 34.22 | 34.46 | 33.8 | 47177 |
| 1725402900 | 34.44 | -0.4 | -1.15 | 34.94 | 34.94 | 34.25 | 64921 |
| 1725057300 | 34.84 | 0.17 | 0.49 | 34.67 | 34.935 | 34.43 | 57253 |
| 1724970900 | 34.67 | 0.28 | 0.81 | 34.65 | 34.835 | 34.12 | 82056 |
| 1724884500 | 34.39 | 0.47 | 1.39 | 33.85 | 34.53 | 32.54 | 92034 |
| 1724798100 | 33.92 | -0.41 | -1.19 | 34.01 | 34.3 | 33.635 | 59740 |
| 1724711700 | 34.33 | -0.11 | -0.32 | 34.92 | 34.93 | 34.3 | 71687 |
| 1724452500 | 34.44 | 1.41 | 4.27 | 33.159999 | 34.93 | 33.159999 | 123643 |
| 1724366100 | 33.03 | -0.08 | -0.24 | 32.979999 | 33.21 | 32.77 | 29304 |
| 1724279700 | 33.11 | 0.32 | 0.98 | 33.09 | 33.159999 | 32.65 | 105816 |
| 1724193300 | 32.79 | -0.52 | -1.56 | 33.21 | 33.45 | 32.729999 | 41451 |
| 1724106900 | 33.31 | 0.23 | 0.70 | 33.159999 | 33.369999 | 33 | 41591 |
| 1723847700 | 33.08 | 0.41 | 1.25 | 32.784999 | 33.439999 | 32.784999 | 39346 |
| 1723761300 | 32.67 | 0.63 | 1.97 | 32.82 | 33.189999 | 32.58 | 51242 |
| 1723674900 | 32.04 | -0.42 | -1.29 | 32.64 | 32.64 | 31.75 | 35395 |
| 1723588500 | 32.46 | 0.73 | 2.30 | 31.71 | 32.53 | 31.51 | 44863 |
| 1723502100 | 31.73 | -0.57 | -1.76 | 32.45 | 32.52 | 31.51 | 58027 |
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
