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 | -0.14 | -0.400686891815 | 34.94 | 35.65 | 33.99 | 55966 | 34.80976986 | CS |
| 4 | 3.06 | 9.64083175803 | 31.74 | 35.65 | 30.58 | 46269 | 33.43068836 | CS |
| 12 | 2.74 | 8.5464753587 | 32.06 | 35.65 | 29.64 | 32785 | 33.14115754 | CS |
| 26 | 3.14 | 9.91787744788 | 31.66 | 35.65 | 28.33 | 29055 | 32.23219957 | CS |
| 52 | 7.08 | 25.5411255411 | 27.72 | 35.65 | 24.57 | 27495 | 30.65289045 | CS |
| 156 | 10.07 | 40.7197735544 | 24.73 | 35.65 | 19.09 | 26031 | 25.82885977 | CS |
| 260 | 12.41 | 55.4265297008 | 22.39 | 35.65 | 19.09 | 31373 | 24.67885154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 34.8 | 0.65 | 1.90 | 34.35 | 34.95 | 34.15 | 22941 |
| 1742942100 | 34.15 | -0.59 | -1.70 | 34.78 | 35.165 | 33.99 | 28314 |
| 1742855700 | 34.74 | -0.22 | -0.63 | 35.5 | 35.65 | 34.6511 | 33845 |
| 1742596500 | 34.96 | 0.3 | 0.87 | 34.57 | 35.3 | 34.1 | 154741 |
| 1742510100 | 34.66 | -0.39 | -1.11 | 34.94 | 35.27 | 34.66 | 26627 |
| 1742423700 | 35.05 | 1.9 | 5.73 | 33.21 | 35.09 | 33.15 | 35158 |
| 1742337300 | 33.15 | 0.01 | 0.03 | 32.945 | 33.53 | 32.935 | 62716 |
| 1742250900 | 33.14 | 0.1 | 0.30 | 33.15 | 33.35 | 32.7 | 34552 |
| 1741991700 | 33.04 | -0.1 | -0.30 | 33.06 | 33.275 | 32.921 | 17428 |
| 1741905300 | 33.14 | -0.01 | -0.03 | 33.15 | 33.57 | 32.909999 | 15536 |
| 1741818900 | 33.15 | -0.14 | -0.42 | 33.27 | 33.2899 | 32.395 | 37640 |
| 1741732500 | 33.29 | -0.64 | -1.89 | 33.93 | 34.25 | 33.09 | 49305 |
| 1741646100 | 33.93 | 0.93 | 2.82 | 32.9517 | 34.48 | 32.6935 | 59420 |
| 1741390500 | 33 | 0.46 | 1.41 | 32.54 | 33.7 | 32.369999 | 86314 |
| 1741304100 | 32.54 | 1.04 | 3.30 | 31.722 | 32.54 | 31.245 | 103777 |
| 1741217700 | 31.5 | 0.19 | 0.61 | 31.5 | 31.65 | 31.01 | 44782 |
| 1741131300 | 31.31 | 0.38 | 1.23 | 30.58 | 31.74 | 30.58 | 41459 |
| 1741044900 | 30.93 | -0.57 | -1.81 | 31.48 | 31.48 | 30.77 | 16337 |
| 1740785700 | 31.5 | -0.06 | -0.19 | 31.71 | 31.71 | 31.26 | 18233 |
| 1740699300 | 31.56 | -0.35 | -1.10 | 31.74 | 32.0642 | 31.43 | 16818 |
| 1740612900 | 31.91 | -0.58 | -1.79 | 32.299999 | 32.299999 | 31.4 | 26200 |
| 1740526500 | 32.49 | 0.69 | 2.17 | 32.52 | 32.52 | 31.5633 | 25029 |
| 1740440100 | 31.8 | 0.01 | 0.03 | 31.78 | 32.24 | 31.44 | 21870 |
| 1740180900 | 31.79 | -0.42 | -1.30 | 32.45 | 32.6462 | 31.38 | 20639 |
| 1740094500 | 32.21 | -0.94 | -2.84 | 33.69 | 33.69 | 32.13 | 18001 |
| 1740008100 | 33.15 | -0.58 | -1.72 | 33.369999 | 33.45 | 33.03 | 9842 |
| 1739921700 | 33.73 | 0.09 | 0.27 | 33.7593 | 34.0614 | 33.159999 | 15510 |
| 1739576100 | 33.64 | -0.55 | -1.61 | 34 | 34.3 | 33.64 | 11622 |
| 1739489700 | 34.19 | -0.03 | -0.09 | 34.33 | 34.44 | 33.98 | 18891 |
| 1739403300 | 34.22 | -0.52 | -1.50 | 34.71 | 34.71 | 33.9 | 14437 |
| 1739316900 | 34.74 | 0.34 | 0.99 | 34.24 | 34.8349 | 34.24 | 10957 |
| 1739230500 | 34.4 | 0.45 | 1.33 | 34 | 34.62 | 33.92 | 21969 |
| 1738971300 | 33.95 | -1.35 | -3.82 | 35 | 35 | 33.8 | 15719 |
| 1738884900 | 35.3 | 0.46 | 1.32 | 34.91 | 35.34 | 34.57 | 17123 |
| 1738798500 | 34.84 | 0.46 | 1.34 | 34.33 | 34.87 | 34.26 | 17443 |
| 1738712100 | 34.38 | 0.28 | 0.82 | 33.8423 | 34.42 | 33.8423 | 32770 |
| 1738625700 | 34.1 | -0.01 | -0.03 | 33.549999 | 34.26 | 33.1301 | 27084 |
| 1738366500 | 34.11 | -0.18 | -0.52 | 34.38 | 34.575 | 33.7532 | 27149 |
| 1738280100 | 34.29 | 0.01 | 0.03 | 34.69 | 34.69 | 33.975 | 19024 |
| 1738193700 | 34.28 | 0.09 | 0.26 | 34.2 | 34.53 | 34.01 | 31530 |
| 1738107300 | 34.19 | 0.41 | 1.21 | 33.62 | 34.265 | 33.62 | 24141 |
| 1738020900 | 33.78 | 0.51 | 1.53 | 33.009999 | 33.955 | 33.009999 | 25492 |
| 1737761700 | 33.27 | 0.83 | 2.56 | 32.81 | 33.369999 | 32.45 | 23297 |
| 1737675300 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737588900 | 32.439999 | -0.24 | -0.73 | 32.68 | 33.229999 | 32.305 | 27575 |
| 1737502500 | 32.68 | 0.63 | 1.97 | 32.4 | 33 | 32.4 | 25018 |
| 1737156900 | 32.049999 | -0.39 | -1.20 | 32.42 | 32.42 | 31.915 | 39643 |
| 1737070500 | 32.439999 | 0.27 | 0.84 | 32.18 | 32.439999 | 31.9 | 19030 |
| 1736984100 | 32.17 | 0.81 | 2.58 | 31.9 | 32.3774 | 31.8 | 21138 |
| 1736897700 | 31.36 | -0.48 | -1.51 | 31.84 | 32.06 | 31.24 | 35116 |
| 1736811300 | 31.84 | 0.35 | 1.11 | 31.23 | 31.94 | 31.09 | 29065 |
| 1736552100 | 31.49 | -1.02 | -3.14 | 32.49 | 32.49 | 31.11 | 36739 |
| 1736379300 | 32.509999 | 2.13 | 7.01 | 29.95 | 33.009999 | 29.64 | 116192 |
| 1736292900 | 30.38 | -0.23 | -0.75 | 30.95 | 31.29 | 30.1 | 21235 |
| 1736206500 | 30.61 | -0.79 | -2.52 | 31.48 | 31.565 | 30.37 | 19493 |
| 1735947300 | 31.4 | -0.01 | -0.03 | 30.99 | 31.45 | 30.9209 | 13152 |
| 1735860900 | 31.41 | -0.48 | -1.51 | 31.7422 | 31.84 | 31.17 | 21290 |
| 1735688100 | 31.89 | 0.32 | 1.01 | 31.86 | 32.1935 | 31.66 | 14612 |
| 1735601700 | 31.57 | 0.03 | 0.10 | 31.44 | 31.8113 | 31.3243 | 15801 |
| 1735342500 | 31.54 | -0.51 | -1.59 | 31.76 | 31.87 | 31.26 | 13188 |
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
