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 | -0.79 | -2.31196956394 | 34.17 | 34.78 | 33.05 | 360400 | 33.87547114 | CS |
| 4 | 2.3 | 7.40025740026 | 31.08 | 34.78 | 31.01 | 356705 | 33.0906389 | CS |
| 12 | 0.12 | 0.360793746242 | 33.26 | 34.78 | 30.07 | 385553 | 32.19156788 | CS |
| 26 | -1.65 | -4.71024835855 | 35.03 | 36.88 | 30.07 | 446490 | 33.3433812 | CS |
| 52 | -12.16 | -26.7018006148 | 45.54 | 52.52 | 29.01 | 528908 | 35.87501951 | CS |
| 156 | 2.01 | 6.40739560089 | 31.37 | 52.52 | 21.8 | 405974 | 33.76448796 | CS |
| 260 | 8.58 | 34.5967741935 | 24.8 | 52.52 | 14.37 | 415403 | 29.35334761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 33.38 | 0.03 | 0.09 | 33.35 | 33.439999 | 33.14 | 148900 |
| 1721424600 | 33.35 | -0.1 | -0.30 | 33.46 | 33.68 | 33.049999 | 178200 |
| 1721338200 | 33.45 | -1.24 | -3.57 | 34.69 | 34.69 | 33.09 | 771100 |
| 1721251800 | 34.69 | 0.69 | 2.03 | 34.05 | 34.78 | 33.79 | 410100 |
| 1721165340 | 34 | -0.13 | -0.38 | 34.04 | 34.33 | 33.87 | 192100 |
| 1721079000 | 34.13 | -0.07 | -0.20 | 34.17 | 34.38 | 33.96 | 250500 |
| 1720819800 | 34.2 | 0.45 | 1.33 | 33.7 | 34.26 | 33.65 | 365300 |
| 1720733400 | 33.75 | 0.57 | 1.72 | 33.11 | 33.77 | 33.11 | 277100 |
| 1720647000 | 33.18 | -0.05 | -0.15 | 33.22 | 33.42 | 33.06 | 231000 |
| 1720560540 | 33.229999 | -0.27 | -0.81 | 33.29 | 33.439999 | 32.88 | 251800 |
| 1720474200 | 33.5 | -0.09 | -0.27 | 33.5 | 33.68 | 33.11 | 355200 |
| 1720215000 | 33.59 | -0.03 | -0.09 | 33.56 | 33.79 | 33.1 | 249900 |
| 1720128540 | 33.62 | 1.09 | 3.35 | 32.659999 | 34 | 32.659999 | 467400 |
| 1720042200 | 32.53 | 0.44 | 1.37 | 32.09 | 32.7 | 32.09 | 335800 |
| 1719955800 | 32.09 | 0.39 | 1.23 | 31.63 | 32.15 | 31.62 | 255500 |
| 1719869400 | 31.7 | -0.92 | -2.82 | 32.65 | 32.7 | 31.6 | 768500 |
| 1719610200 | 32.619999 | 0.68 | 2.13 | 32.06 | 32.979999 | 31.89 | 252200 |
| 1719523800 | 31.94 | -0.39 | -1.21 | 32.28 | 32.759999 | 31.92 | 373100 |
| 1719437400 | 32.33 | -0.46 | -1.40 | 32.7 | 32.72 | 32.24 | 256400 |
| 1719351000 | 32.79 | 0.09 | 0.28 | 32.75 | 32.85 | 32.409999 | 320900 |
| 1719264600 | 32.7 | 1.69 | 5.45 | 31.08 | 32.79 | 31.01 | 572000 |
| 1719005400 | 31.01 | 0.35 | 1.14 | 30.76 | 31.1 | 30.67 | 238400 |
| 1718918940 | 30.66 | 0.04 | 0.13 | 30.7 | 31.21 | 30.62 | 324100 |
| 1718832540 | 30.62 | 0.23 | 0.76 | 30.3 | 30.72 | 30.15 | 254900 |
| 1718746200 | 30.39 | -0.14 | -0.46 | 30.6 | 30.79 | 30.27 | 204200 |
| 1718659800 | 30.53 | 0.01 | 0.03 | 30.46 | 30.62 | 30.12 | 250700 |
| 1718400600 | 30.52 | -0.03 | -0.10 | 30.56 | 30.72 | 30.07 | 313100 |
| 1718314200 | 30.55 | 0.08 | 0.26 | 30.8 | 30.8 | 30.36 | 255200 |
| 1718227800 | 30.47 | -0.37 | -1.20 | 31.03 | 31.2 | 30.46 | 367000 |
| 1718141400 | 30.84 | -0.08 | -0.26 | 30.92 | 31 | 30.7 | 312700 |
| 1718055000 | 30.92 | -0.22 | -0.71 | 31.14 | 31.2 | 30.7 | 317700 |
| 1717795800 | 31.14 | -0.25 | -0.80 | 31.26 | 31.36 | 31 | 319900 |
| 1717709400 | 31.39 | 0.09 | 0.29 | 31.32 | 31.69 | 31.17 | 382800 |
| 1717622940 | 31.3 | -0.4 | -1.26 | 31.7 | 31.9 | 31.19 | 343500 |
| 1717536600 | 31.7 | -0.5 | -1.55 | 32.27 | 32.42 | 31.6 | 289400 |
| 1717450200 | 32.2 | 0.52 | 1.64 | 31.76 | 32.6 | 31.68 | 612200 |
| 1717191000 | 31.68 | -0.46 | -1.43 | 32.14 | 32.689999 | 31.54 | 1442800 |
| 1717018140 | 32.14 | 0.14 | 0.44 | 31.85 | 32.259999 | 31.82 | 414100 |
| 1716931740 | 32 | -0.66 | -2.02 | 32.549999 | 32.88 | 31.8 | 389400 |
| 1716845340 | 32.659999 | 0.07 | 0.21 | 32.6 | 32.75 | 32.32 | 157700 |
| 1716586200 | 32.59 | -0.04 | -0.12 | 32.71 | 32.97 | 32.58 | 244800 |
| 1716499800 | 32.63 | 0.05 | 0.15 | 32.7 | 32.89 | 32.42 | 303600 |
| 1716413340 | 32.58 | -0.67 | -2.02 | 33.299999 | 33.299999 | 32.58 | 315600 |
| 1716327000 | 33.25 | 0.35 | 1.06 | 33.11 | 33.43 | 32.84 | 352400 |
| 1716240600 | 32.9 | 0.38 | 1.17 | 32.549999 | 33.299999 | 32.49 | 253400 |
| 1715981400 | 32.52 | -0.12 | -0.37 | 33 | 33 | 32.46 | 196300 |
| 1715895000 | 32.64 | 0.39 | 1.21 | 32.42 | 33 | 32.27 | 359800 |
| 1715808600 | 32.25 | 0.35 | 1.10 | 32 | 32.75 | 31.97 | 477500 |
| 1715722200 | 31.9 | -0.7 | -2.15 | 32.63 | 32.9 | 31.89 | 296100 |
| 1715635800 | 32.6 | -0.03 | -0.09 | 32.64 | 33.38 | 32.52 | 308200 |
| 1715376600 | 32.63 | -0.12 | -0.37 | 32.46 | 32.75 | 31.85 | 473500 |
| 1715290140 | 32.75 | 0.03 | 0.09 | 32.7 | 32.939999 | 31.6 | 659400 |
| 1715203800 | 32.72 | 1.15 | 3.64 | 31.75 | 32.729999 | 31.22 | 413600 |
| 1715117400 | 31.57 | -0.28 | -0.88 | 31.76 | 32.08 | 31.57 | 271600 |
| 1715031000 | 31.85 | 0.27 | 0.85 | 31.53 | 32.049999 | 31.47 | 339600 |
| 1714771800 | 31.58 | 0.62 | 2.00 | 31.14 | 31.84 | 31.14 | 653000 |
| 1714685400 | 30.96 | 0.33 | 1.08 | 30.7 | 31.3 | 30.45 | 640600 |
| 1714512600 | 30.63 | -2.77 | -8.29 | 31.54 | 31.54 | 30.26 | 906600 |
| 1714426200 | 33.4 | 0.39 | 1.18 | 33.259999 | 33.69 | 33.119999 | 572600 |
| 1714167000 | 33.009999 | 0.49 | 1.51 | 32.799999 | 33.46 | 32.799999 | 381200 |
| 1714080540 | 32.52 | -0.66 | -1.99 | 33.189999 | 33.38 | 32.43 | 443400 |
| 1713994200 | 33.18 | -0.02 | -0.06 | 33.35 | 34.04 | 33.17 | 420000 |
| 1713907800 | 33.2 | -0.57 | -1.69 | 33.69 | 33.78 | 32.84 | 562700 |
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
