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 | -0.05 | -0.14684287812 | 34.05 | 34.99 | 33.6 | 3078 | 34.10166233 | CS |
| 4 | -0.5 | -1.44927536232 | 34.5 | 34.99 | 33.46 | 1972 | 34.24934293 | CS |
| 12 | -2.21 | -6.10328638498 | 36.21 | 36.25 | 29 | 1741 | 34.04075632 | CS |
| 26 | 6.56 | 23.9067055394 | 27.44 | 38.5 | 25.07 | 2023 | 32.03144547 | CS |
| 52 | 16.75 | 97.1014492754 | 17.25 | 38.5 | 15.88 | 2724 | 25.76391462 | CS |
| 156 | 14.94 | 78.3840503673 | 19.06 | 38.5 | 11.15 | 1960 | 22.45666007 | CS |
| 260 | 18.58 | 120.492866407 | 15.42 | 38.5 | 5.03 | 1730 | 21.49189183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 34 | -0.05 | -0.15 | 34.2475 | 34.99 | 34 | 1639 |
| 1733178180 | 34.05 | -0.22 | -0.63 | 34.1 | 34.1 | 33.6 | 4995 |
| 1732919340 | 34.265 | 0 | 0.00 | 34.265 | 34.265 | 34.265 | 0 |
| 1732746540 | 34.265 | 0.27 | 0.78 | 34.05 | 34.265 | 34.05 | 2600 |
| 1732660140 | 34 | -0.57 | -1.65 | 34.25 | 34.25 | 34 | 2274 |
| 1732573560 | 34.57 | -0.18 | -0.52 | 34 | 34.8 | 34 | 1530 |
| 1732314000 | 34.75 | 0.32 | 0.92 | 33.99 | 34.75 | 33.98 | 625 |
| 1732227900 | 34.4325 | 0.89 | 2.66 | 33.54 | 34.4325 | 33.54 | 768 |
| 1732141740 | 33.54 | -0.13 | -0.39 | 33.97 | 34 | 33.52 | 3997 |
| 1732054800 | 33.67 | 0.07 | 0.21 | 33.6475 | 33.69 | 33.6475 | 303 |
| 1731968640 | 33.6 | -1.15 | -3.31 | 33.53 | 34.24 | 33.509999 | 1523 |
| 1731709200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731622800 | 34.75 | -0.21 | -0.60 | 33.76 | 34.75 | 33.76 | 2325 |
| 1731536760 | 34.96 | -0.02 | -0.06 | 33.46 | 34.96 | 33.46 | 792 |
| 1731450480 | 34.98 | 0.48 | 1.39 | 33.46 | 34.98 | 33.46 | 2100 |
| 1731363600 | 34.5 | -0.25 | -0.72 | 34.75 | 34.75 | 34.5 | 2847 |
| 1731104940 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1731018540 | 34.75 | 0.25 | 0.72 | 34.75 | 34.75 | 34.75 | 806 |
| 1730931600 | 34.5 | 0 | 0.00 | 34.5 | 34.6225 | 34.5 | 2425 |
| 1730845680 | 34.5 | -1 | -2.82 | 34.1 | 35.98 | 34.06 | 1179 |
| 1730759160 | 35.5 | 0.5 | 1.43 | 35 | 35.5 | 33.93 | 1200 |
| 1730496420 | 35 | 1 | 2.94 | 34.44 | 35 | 34.44 | 888 |
| 1730409900 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730323500 | 34 | -0.42 | -1.21 | 33.5 | 35 | 33.5 | 1373 |
| 1730237280 | 34.4175 | 0.2 | 0.59 | 33.45 | 34.98 | 33.45 | 1874 |
| 1730150880 | 34.215 | 0.22 | 0.63 | 33.45 | 34.215 | 33.45 | 835 |
| 1729891560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729805160 | 34 | 0.15 | 0.44 | 34 | 34 | 34 | 600 |
| 1729718940 | 33.85 | 0.07 | 0.21 | 33.85 | 33.85 | 33.85 | 857 |
| 1729632300 | 33.78 | -0.22 | -0.65 | 33.45 | 33.8625 | 33.45 | 1905 |
| 1729545600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729286400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729200000 | 34 | 0.49 | 1.46 | 34.02 | 34.02 | 34 | 3830 |
| 1729113960 | 33.509999 | -0.49 | -1.44 | 34.01 | 34.01 | 33.509999 | 714 |
| 1729027680 | 34 | 2.25 | 7.09 | 32 | 34 | 31.814 | 4145 |
| 1728941220 | 31.75 | -0.75 | -2.31 | 32 | 32 | 31.75 | 892 |
| 1728681900 | 32.5 | -0.25 | -0.76 | 32 | 32.5 | 29 | 2906 |
| 1728595560 | 32.75 | -0.25 | -0.76 | 32.75 | 32.75 | 32.75 | 162 |
| 1728508800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1728422400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1728336000 | 33 | 0 | 0.00 | 32.259999 | 33 | 32.259999 | 780 |
| 1728077220 | 33 | 0.25 | 0.76 | 33 | 33 | 33 | 200 |
| 1727990400 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1727904000 | 32.75 | 0.25 | 0.77 | 32.74 | 32.75 | 32.375 | 806 |
| 1727818140 | 32.5 | -0.38 | -1.16 | 32 | 32.5 | 32 | 721 |
| 1727731380 | 32.88 | -0.12 | -0.36 | 31.99 | 33 | 31.99 | 1402 |
| 1727472600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727386200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727299200 | 33 | -0.22 | -0.66 | 33.21 | 33.21 | 31.31 | 3100 |
| 1727212800 | 33.22 | -0.78 | -2.29 | 34 | 34 | 33.22 | 2761 |
| 1727126940 | 34 | -0.01 | -0.03 | 33.75 | 36.18 | 33.75 | 2730 |
| 1726867200 | 34.01 | -0.99 | -2.83 | 35.5 | 35.5 | 34.01 | 2359 |
| 1726781220 | 35 | 0.9 | 2.64 | 34.1 | 36.2 | 34.1 | 2973 |
| 1726694460 | 34.1 | -2.1 | -5.80 | 35 | 35.24 | 34.01 | 3284 |
| 1726608120 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1726521720 | 36.2 | -0.05 | -0.14 | 36.2315 | 36.2315 | 35.5 | 1760 |
| 1726262940 | 36.25 | -0.05 | -0.14 | 36.21 | 36.25 | 36 | 555 |
| 1726176300 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1726089900 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1726003500 | 36.3 | -0.2 | -0.55 | 36.3 | 36.3 | 36.3 | 105 |
| 1725917220 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1725658020 | 36.5 | -0.7 | -1.88 | 36.21 | 36.5 | 36.21 | 450 |
| 1725571440 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 105 |
| 1725485280 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
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
