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 | -1.55 | -4.45146467547 | 34.82 | 34.82 | 33.17 | 7996 | 33.96657835 | SP |
| 4 | -1.05 | -3.05944055944 | 34.32 | 36.11 | 33.17 | 15809 | 35.11164816 | SP |
| 12 | 2.73 | 8.93909626719 | 30.54 | 36.11 | 30.25 | 15969 | 33.43699155 | SP |
| 26 | 2.53 | 8.23031880286 | 30.74 | 36.11 | 29.69 | 23020 | 31.80901883 | SP |
| 52 | 5.35 | 19.1618911175 | 27.92 | 36.11 | 25.515 | 21174 | 30.05644714 | SP |
| 156 | 8.23 | 32.8674121406 | 25.04 | 36.11 | 21.33 | 31053 | 26.37974317 | SP |
| 260 | 8.23 | 32.8674121406 | 25.04 | 36.11 | 21.33 | 31053 | 26.37974317 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 33.27 | -1.14 | -3.31 | 33.99 | 33.99 | 33.17 | 13394 |
| 1721774100 | 34.41 | -0.22 | -0.64 | 34.56 | 34.69 | 34.41 | 2339 |
| 1721687700 | 34.63 | 0.58 | 1.71 | 34.51 | 34.63 | 34.31 | 8408 |
| 1721428500 | 34.0468 | -0.32 | -0.92 | 34.37 | 34.37 | 34 | 11292 |
| 1721342100 | 34.3644 | -0.23 | -0.65 | 34.82 | 34.82 | 34.16 | 4547 |
| 1721255700 | 34.59 | -1.05 | -2.95 | 35.04 | 35.04 | 34.58 | 4586 |
| 1721169300 | 35.64 | 0.11 | 0.32 | 35.72 | 35.72 | 35.42 | 2950 |
| 1721082900 | 35.5277 | 0.02 | 0.05 | 35.63 | 35.78 | 35.48 | 12093 |
| 1720823700 | 35.51 | 0.27 | 0.77 | 35.3 | 35.8 | 35.25 | 13736 |
| 1720737300 | 35.24 | -0.87 | -2.41 | 36.11 | 36.11 | 35.24 | 69936 |
| 1720650900 | 36.11 | 0.47 | 1.32 | 35.81 | 36.11 | 35.72 | 8960 |
| 1720564500 | 35.64 | -0.07 | -0.20 | 35.8 | 35.82 | 35.6 | 40888 |
| 1720478100 | 35.71 | 0.09 | 0.25 | 35.67 | 35.71 | 35.55 | 8803 |
| 1720218900 | 35.62 | 0.42 | 1.21 | 35.28 | 35.62 | 35.28 | 26618 |
| 1720040640 | 35.1954 | 0.23 | 0.64 | 34.91 | 35.1954 | 34.91 | 11819 |
| 1719959700 | 34.97 | 0.36 | 1.04 | 34.49 | 34.97 | 34.49 | 4013 |
| 1719873300 | 34.61 | 0.13 | 0.38 | 34.42 | 34.61 | 34.2 | 21136 |
| 1719614100 | 34.48 | 0 | 0.00 | 34.48 | 34.48 | 34.48 | 0 |
| 1719527700 | 34.48 | 0.05 | 0.15 | 34.32 | 34.51 | 34.32 | 19048 |
| 1719441300 | 34.43 | -0.01 | -0.03 | 34.3 | 34.43 | 34.27 | 10003 |
| 1719354900 | 34.44 | 0.43 | 1.27 | 34.15 | 34.44 | 34.15 | 3245 |
| 1719268500 | 34.0067 | -0.4 | -1.15 | 34.31 | 34.3244 | 34.0067 | 4075 |
| 1719009300 | 34.4036 | -0.12 | -0.34 | 34.56 | 34.58 | 34.4036 | 1840 |
| 1718922900 | 34.52 | -0.19 | -0.55 | 34.83 | 34.83 | 34.48 | 26169 |
| 1718750100 | 34.71 | -0.08 | -0.23 | 34.78 | 34.79 | 34.67 | 16754 |
| 1718663700 | 34.79 | 0.51 | 1.49 | 34.4 | 34.815 | 34.32 | 5582 |
| 1718404500 | 34.28 | 0.08 | 0.23 | 34.09 | 34.3 | 34.09 | 2554 |
| 1718318100 | 34.2 | 0.18 | 0.53 | 34.27 | 34.27 | 34.025 | 9355 |
| 1718231700 | 34.02 | 0.45 | 1.34 | 33.89 | 34.09 | 33.88 | 38418 |
| 1718145300 | 33.57 | 0.28 | 0.85 | 33.27 | 33.57 | 33.27 | 4532 |
| 1718058900 | 33.2855 | 0.1 | 0.29 | 33.13 | 33.2855 | 33.13 | 1347 |
| 1717799700 | 33.189999 | 0.03 | 0.09 | 33.17 | 33.25 | 33.13 | 2764 |
| 1717713300 | 33.159999 | -0.08 | -0.24 | 33.28 | 33.28 | 33.15 | 11053 |
| 1717626900 | 33.24 | 0.66 | 2.03 | 32.869999 | 33.24 | 32.85 | 24407 |
| 1717540500 | 32.58 | 0.1 | 0.31 | 32.49 | 32.61 | 32.299999 | 6567 |
| 1717454100 | 32.479999 | 0.17 | 0.51 | 32.56 | 32.56 | 32.09 | 33870 |
| 1717194900 | 32.314 | -0.08 | -0.23 | 32.43 | 32.43 | 31.845 | 17991 |
| 1717108500 | 32.39 | -0.27 | -0.83 | 32.68 | 32.68 | 32.29 | 17024 |
| 1717022100 | 32.659999 | -0.33 | -1.00 | 32.47 | 32.86 | 32.47 | 34815 |
| 1716935700 | 32.99 | 0.2 | 0.61 | 33.28 | 33.28 | 32.84 | 6430 |
| 1716590100 | 32.79 | 0.23 | 0.71 | 32.59 | 32.956 | 32.59 | 8978 |
| 1716503700 | 32.56 | -0.14 | -0.43 | 33.02 | 33.02 | 32.54 | 29926 |
| 1716417300 | 32.7 | 0 | 0.00 | 32.72 | 32.77 | 32.54 | 23769 |
| 1716330900 | 32.7 | 0.14 | 0.43 | 32.49 | 32.7 | 32.49 | 15813 |
| 1716244500 | 32.56 | 0.13 | 0.40 | 32.39 | 32.63 | 32.39 | 21252 |
| 1715985300 | 32.43 | 0.07 | 0.22 | 32.42 | 32.45 | 32.28 | 16877 |
| 1715898900 | 32.36 | -0.15 | -0.46 | 32.49 | 32.615 | 32.36 | 24760 |
| 1715812500 | 32.509999 | 0.49 | 1.53 | 32.189999 | 32.509999 | 32.18 | 45535 |
| 1715726100 | 32.02 | 0.3 | 0.95 | 31.78 | 32.02 | 31.74 | 13092 |
| 1715639700 | 31.72 | -0.02 | -0.06 | 31.83 | 31.83 | 31.69 | 15323 |
| 1715380500 | 31.74 | 0.16 | 0.51 | 31.68 | 31.74 | 31.56 | 4146 |
| 1715294100 | 31.58 | 0.01 | 0.02 | 31.59 | 31.66 | 31.55 | 6278 |
| 1715207700 | 31.5747 | 0.04 | 0.14 | 31.58 | 31.6 | 31.5 | 8088 |
| 1715121300 | 31.53 | -0.02 | -0.08 | 31.55 | 31.68 | 31.53 | 4214 |
| 1715034900 | 31.5541 | 0.32 | 1.04 | 31.32 | 31.5541 | 31.32 | 19237 |
| 1714775700 | 31.23 | 0.58 | 1.89 | 31.17 | 31.27 | 30.63 | 43318 |
| 1714689300 | 30.65 | 0.48 | 1.59 | 30.54 | 30.65 | 30.25 | 30280 |
| 1714602900 | 30.17 | -0.32 | -1.05 | 30.31 | 30.72 | 30.17 | 13071 |
| 1714516500 | 30.49 | -0.5 | -1.61 | 30.96 | 30.97 | 30.41 | 13726 |
| 1714430100 | 30.99 | 0.02 | 0.06 | 31.07 | 31.12 | 30.87 | 26101 |
| 1714170900 | 30.97 | 0.62 | 2.04 | 30.66 | 31.04 | 30.66 | 15324 |
| 1714084500 | 30.35 | -0.28 | -0.91 | 30.07 | 30.44 | 30.04 | 9732 |
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
