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 | -1.82 | -5.51515151515 | 33 | 33.79 | 31.16 | 1223285 | 33.31451112 | CS |
| 4 | -0.74 | -2.31829573935 | 31.92 | 33.79 | 31.16 | 1273817 | 32.58825266 | CS |
| 12 | 1.96 | 6.70773442847 | 29.22 | 33.79 | 27.38 | 1426286 | 30.9977099 | CS |
| 26 | -1.27 | -3.91371340524 | 32.45 | 33.79 | 27.06 | 1950637 | 30.37291624 | CS |
| 52 | -0.32 | -1.01587301587 | 31.5 | 38.05 | 27.06 | 1752790 | 32.08316436 | CS |
| 156 | -12.26 | -28.2228360958 | 43.44 | 44.64 | 21.57 | 1542330 | 31.67706405 | CS |
| 260 | -1.28 | -3.94331484904 | 32.46 | 50.38 | 21.57 | 1339765 | 32.38091347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 33.67 | 0.74 | 2.25 | 33.1 | 33.79 | 32.95 | 2189252 |
| 1732059300 | 32.93 | -0.41 | -1.23 | 32.784999 | 33.009999 | 32.15 | 1160421 |
| 1731972900 | 33.34 | 0.42 | 1.28 | 32.979999 | 33.46 | 32.979999 | 1102053 |
| 1731713700 | 32.92 | -0.41 | -1.23 | 33.259999 | 33.45 | 32.74 | 927103 |
| 1731627300 | 33.33 | 0.28 | 0.85 | 32.83 | 33.38 | 32.83 | 717175 |
| 1731540900 | 33.049999 | 0.2 | 0.61 | 32.939999 | 33.24 | 32.72 | 849807 |
| 1731454500 | 32.85 | -0.13 | -0.39 | 32.9 | 33.02 | 32.27 | 1070177 |
| 1731368100 | 32.979999 | -0.02 | -0.06 | 33.03 | 33.04 | 32.65 | 852752 |
| 1731108900 | 33 | 0.11 | 0.33 | 32.54 | 33.24 | 32.49 | 1167942 |
| 1731022500 | 32.89 | 0.53 | 1.64 | 32.34 | 33.08 | 32.34 | 1509872 |
| 1730936100 | 32.36 | 0.11 | 0.34 | 32.53 | 32.935 | 32 | 1154976 |
| 1730849700 | 32.25 | 0.14 | 0.44 | 32.1 | 32.46 | 32.009999 | 777612 |
| 1730763300 | 32.11 | -0.1 | -0.31 | 32.299999 | 32.38 | 31.995 | 1210377 |
| 1730500500 | 32.21 | 0.25 | 0.78 | 32.02 | 32.299999 | 31.785 | 948966 |
| 1730414100 | 31.96 | -0.01 | -0.03 | 31.82 | 32.905 | 31.19 | 1468532 |
| 1730327700 | 31.97 | -0.23 | -0.71 | 32.38 | 32.525 | 31.881 | 745001 |
| 1730241300 | 32.2 | 0.17 | 0.53 | 31.81 | 32.22 | 31.8 | 3189529 |
| 1730154900 | 32.03 | -0.35 | -1.08 | 32.57 | 32.955 | 31.95 | 1374888 |
| 1729895700 | 32.38 | 0.43 | 1.35 | 31.96 | 32.58 | 31.96 | 788981 |
| 1729809300 | 31.95 | 0.22 | 0.69 | 31.92 | 31.95 | 31.45 | 2151362 |
| 1729722900 | 31.73 | -0.07 | -0.22 | 31.76 | 31.9 | 31.54 | 1142942 |
| 1729636500 | 31.8 | -0.43 | -1.33 | 32.2 | 32.2 | 31.72 | 841043 |
| 1729550100 | 32.229999 | -0.18 | -0.56 | 32.36 | 32.455 | 32.174999 | 725383 |
| 1729290900 | 32.409999 | 0.13 | 0.40 | 32.4 | 32.5 | 32.09 | 709442 |
| 1729204500 | 32.28 | 0.36 | 1.13 | 32.02 | 32.42 | 31.88 | 1595159 |
| 1729118100 | 31.92 | 0.7 | 2.24 | 31.3 | 32.15 | 31.12 | 1977252 |
| 1729031700 | 31.22 | 0.11 | 0.35 | 31.12 | 31.53 | 31.11 | 921685 |
| 1728945300 | 31.11 | -0.03 | -0.10 | 31.17 | 31.26 | 30.95 | 624572 |
| 1728686100 | 31.14 | 0.14 | 0.45 | 30.92 | 31.24 | 30.92 | 459892 |
| 1728599700 | 31 | -0.03 | -0.10 | 30.97 | 31.055 | 30.75 | 952842 |
| 1728513300 | 31.03 | 0.07 | 0.23 | 30.86 | 31.35 | 30.83 | 1166845 |
| 1728426900 | 30.96 | 0.21 | 0.68 | 30.75 | 31.09 | 30.68 | 1165108 |
| 1728340500 | 30.75 | -0.39 | -1.25 | 31.19 | 31.22 | 30.65 | 1572886 |
| 1728081300 | 31.14 | -0.72 | -2.26 | 31.04 | 31.82 | 30.535 | 3420925 |
| 1727994900 | 31.86 | 0.53 | 1.69 | 31.29 | 32.07 | 31.29 | 1206878 |
| 1727908500 | 31.33 | -0.06 | -0.19 | 31.34 | 31.67 | 31.31 | 1973442 |
| 1727822100 | 31.39 | 0.09 | 0.29 | 31.45 | 31.64 | 31.19 | 1915015 |
| 1727735520 | 31.3 | 0.1 | 0.32 | 31.05 | 31.34 | 30.95 | 1971940 |
| 1727476500 | 31.2 | -0.04 | -0.13 | 31.3 | 31.5 | 31.145 | 806301 |
| 1727390100 | 31.24 | 0.22 | 0.71 | 31.25 | 31.45 | 31.08 | 1000723 |
| 1727303700 | 31.02 | -0.06 | -0.19 | 31.14 | 31.37 | 30.86 | 1472545 |
| 1727217300 | 31.08 | 0.16 | 0.52 | 31.2 | 31.43 | 30.82 | 2367055 |
| 1727130900 | 30.92 | 0.48 | 1.58 | 30.52 | 31.05 | 30.24 | 1929206 |
| 1726871700 | 30.44 | -0.06 | -0.20 | 30.55 | 30.69 | 29.95 | 2087229 |
| 1726785300 | 30.5 | 0.12 | 0.39 | 30.735 | 30.74 | 30.2801 | 1409257 |
| 1726698900 | 30.38 | 0.14 | 0.46 | 30.21 | 30.88 | 30.01 | 2604131 |
| 1726612500 | 30.24 | 0.14 | 0.47 | 30.47 | 30.56 | 29.87 | 1839187 |
| 1726526100 | 30.1 | 1.08 | 3.72 | 29.01 | 30.21 | 29.01 | 1965672 |
| 1726266900 | 29.02 | 0.45 | 1.58 | 28.66 | 29.035 | 28.66 | 725379 |
| 1726180500 | 28.57 | 0.33 | 1.17 | 28.385 | 28.73 | 28.28 | 1004289 |
| 1726094100 | 28.24 | 0.33 | 1.18 | 27.94 | 28.24 | 27.705 | 3065489 |
| 1726007700 | 27.91 | -0.04 | -0.14 | 27.91 | 28.1199 | 27.75 | 1870191 |
| 1725921300 | 27.95 | 0.35 | 1.27 | 27.67 | 28.025 | 27.58 | 1229574 |
| 1725662100 | 27.6 | -0.57 | -2.02 | 28.325 | 28.33 | 27.38 | 1150434 |
| 1725575700 | 28.17 | 0.08 | 0.28 | 27.97 | 28.27 | 27.89 | 1080215 |
| 1725489300 | 28.09 | 0.15 | 0.54 | 27.9 | 28.4 | 27.83 | 1128665 |
| 1725402900 | 27.94 | -0.67 | -2.34 | 28.49 | 28.68 | 27.71 | 2138523 |
| 1725057300 | 28.61 | -0.07 | -0.24 | 28.79 | 28.835 | 28.18 | 1671652 |
| 1724970900 | 28.68 | -0.34 | -1.17 | 29.22 | 29.305 | 28.61 | 1026247 |
| 1724884500 | 29.02 | -0.08 | -0.27 | 29.05 | 29.11 | 28.61 | 1008695 |
| 1724798100 | 29.1 | -0.15 | -0.51 | 29.05 | 29.465 | 28.9 | 827576 |
| 1724711700 | 29.25 | 0.15 | 0.52 | 29.26 | 29.5 | 28.97 | 1319401 |
| 1724452500 | 29.1 | 0.16 | 0.55 | 29.15 | 29.38 | 28.97 | 582440 |
| 1724366100 | 28.94 | -0.15 | -0.52 | 29.17 | 29.17 | 28.79 | 692802 |
| 1724279700 | 29.09 | -0.09 | -0.31 | 29.18 | 29.27 | 28.93 | 667260 |
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
