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 | -0.75 | -2.17770034843 | 34.44 | 34.75 | 33.63 | 7321 | 33.97746833 | SP |
| 4 | -2.64 | -7.26672171759 | 36.33 | 36.63 | 33.63 | 21241 | 34.63661432 | SP |
| 12 | -2.27 | -6.31256952169 | 35.96 | 38.38 | 33.63 | 18256 | 35.87291251 | SP |
| 26 | -0.1 | -0.29594554602 | 33.79 | 38.38 | 31.33 | 15415 | 35.12807524 | SP |
| 52 | 3.69 | 12.3 | 30 | 38.38 | 29.47 | 11452 | 34.36744325 | SP |
| 156 | 8.9 | 35.901573215 | 24.79 | 38.38 | 20.94 | 6568 | 31.88118169 | SP |
| 260 | 8.9 | 35.901573215 | 24.79 | 38.38 | 20.94 | 6568 | 31.88118169 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 33.69 | -0.58 | -1.69 | 34.75 | 34.75 | 33.63 | 12328 |
| 1736379300 | 34.27 | 0.23 | 0.68 | 34.09 | 34.27 | 33.8637 | 5852 |
| 1736292900 | 34.04 | -0.16 | -0.47 | 34.32 | 34.32 | 33.95 | 3995 |
| 1736206500 | 34.2 | -0.08 | -0.23 | 34.44 | 34.5784 | 34.2 | 7110 |
| 1735947300 | 34.28 | 0.36 | 1.06 | 34.04 | 34.28 | 33.9985 | 4186 |
| 1735860900 | 33.92 | -0.21 | -0.60 | 34.49 | 34.49 | 33.83 | 6643 |
| 1735688100 | 34.125 | -0.32 | -0.91 | 34.37 | 34.42 | 34.057 | 14398 |
| 1735601700 | 34.44 | -0.07 | -0.20 | 34.4 | 34.44 | 33.84 | 101721 |
| 1735342500 | 34.51 | -0.38 | -1.09 | 34.65 | 34.67 | 34.355 | 27490 |
| 1735256100 | 34.89 | -0.04 | -0.11 | 34.68 | 35.07 | 34.68 | 7893 |
| 1735077840 | 34.93 | 0.36 | 1.04 | 34.86 | 34.93 | 34.64 | 34802 |
| 1734996900 | 34.57 | -0.09 | -0.26 | 34.64 | 34.65 | 34.365 | 26864 |
| 1734737700 | 34.66 | -0.25 | -0.72 | 34.2 | 34.9383 | 34.2 | 14187 |
| 1734651300 | 34.91 | 0.32 | 0.93 | 34.88 | 34.91 | 34.35 | 62194 |
| 1734564900 | 34.59 | -1.23 | -3.43 | 36.63 | 36.63 | 34.56 | 9969 |
| 1734478500 | 35.82 | -0.28 | -0.78 | 35.93 | 36.08 | 35.7526 | 8228 |
| 1734392100 | 36.1 | -0.06 | -0.17 | 36.33 | 36.61 | 36.1 | 13240 |
| 1734132900 | 36.16 | -0.26 | -0.71 | 36.53 | 36.53 | 36.01 | 15640 |
| 1734046500 | 36.42 | -0.07 | -0.19 | 36.34 | 36.56 | 36.34 | 19260 |
| 1733960100 | 36.49 | 0.11 | 0.30 | 36.55 | 36.5985 | 36.4843 | 26376 |
| 1733873700 | 36.38 | -0.29 | -0.79 | 36.5196 | 36.6 | 36.3486 | 8005 |
| 1733787300 | 36.67 | -0.41 | -1.11 | 37.9 | 37.9 | 36.67 | 6497 |
| 1733528100 | 37.08 | 0.03 | 0.08 | 37.25 | 37.25 | 37.04 | 15163 |
| 1733441700 | 37.05 | -0.33 | -0.88 | 37.52 | 37.52 | 37.05 | 20870 |
| 1733355300 | 37.38 | 0.14 | 0.38 | 37.5 | 37.5 | 37.2804 | 20757 |
| 1733268900 | 37.24 | -0.01 | -0.03 | 37.31 | 37.34 | 37.1699 | 21689 |
| 1733182500 | 37.25 | -0.2 | -0.52 | 37.45 | 37.45 | 37.235 | 42870 |
| 1732917840 | 37.445 | 0.16 | 0.42 | 37.55 | 37.55 | 37.445 | 8486 |
| 1732750500 | 37.29 | -0.28 | -0.75 | 38.38 | 38.38 | 37.29 | 151828 |
| 1732664100 | 37.57 | -0.03 | -0.08 | 37.59 | 37.59 | 37.42 | 10731 |
| 1732577700 | 37.6 | 0.57 | 1.54 | 37.37 | 37.7894 | 37.37 | 15437 |
| 1732318500 | 37.03 | 0.31 | 0.84 | 36.8 | 37.03 | 36.8 | 9371 |
| 1732232100 | 36.72 | 0.75 | 2.09 | 36.3554 | 36.72 | 36.3554 | 1978 |
| 1732145700 | 35.97 | 0.18 | 0.50 | 35.71 | 36.03 | 35.71 | 8326 |
| 1732059300 | 35.7919 | -0.06 | -0.16 | 35.67 | 35.7919 | 35.61 | 1173 |
| 1731972900 | 35.85 | 0.06 | 0.17 | 35.88 | 35.91 | 35.7915 | 3012 |
| 1731713700 | 35.79 | -0.59 | -1.62 | 37.05 | 37.05 | 35.79 | 12162 |
| 1731627300 | 36.38 | -0.85 | -2.28 | 37.12 | 37.12 | 36.38 | 6425 |
| 1731540900 | 37.23 | -0.02 | -0.05 | 37.6 | 37.6 | 37.14 | 16218 |
| 1731454500 | 37.25 | -0.32 | -0.85 | 37.66 | 37.66 | 37.2005 | 9353 |
| 1731368100 | 37.57 | 0.31 | 0.83 | 37.69 | 37.69 | 37.54 | 4367 |
| 1731108900 | 37.26 | 0.44 | 1.20 | 36.78 | 37.26 | 36.78 | 10176 |
| 1731022500 | 36.82 | 0.19 | 0.52 | 36.67 | 36.84 | 36.67 | 8753 |
| 1730936100 | 36.63 | 1.13 | 3.18 | 35.72 | 36.72 | 35.72 | 16510 |
| 1730849700 | 35.5 | 0.6 | 1.72 | 35.11 | 35.5 | 35.05 | 14683 |
| 1730763300 | 34.9 | 0.16 | 0.46 | 34.87 | 35.02 | 34.87 | 7709 |
| 1730500500 | 34.74 | -0.04 | -0.12 | 35.1 | 35.1299 | 34.74 | 6345 |
| 1730414100 | 34.78 | -0.25 | -0.71 | 35.0998 | 35.1099 | 34.78 | 11886 |
| 1730327700 | 35.03 | -0.12 | -0.34 | 35.35 | 35.35 | 35.03 | 6040 |
| 1730241300 | 35.15 | -0.06 | -0.17 | 35.135 | 35.23 | 35.0585 | 10897 |
| 1730154900 | 35.21 | 0.28 | 0.80 | 35.34 | 35.34 | 35.21 | 39472 |
| 1729895700 | 34.93 | -0.26 | -0.74 | 35.44 | 35.44 | 34.93 | 28795 |
| 1729809300 | 35.19 | 0.24 | 0.69 | 36.01 | 36.01 | 35.11 | 11633 |
| 1729722900 | 34.95 | -0.28 | -0.79 | 35.0757 | 35.1 | 34.86 | 20407 |
| 1729636500 | 35.23 | -0.29 | -0.82 | 35.23 | 35.23 | 35.07 | 713 |
| 1729550100 | 35.52 | -0.42 | -1.17 | 35.96 | 35.96 | 35.5 | 20123 |
| 1729290900 | 35.94 | -0.1 | -0.28 | 36.08 | 36.08 | 35.94 | 2638 |
| 1729204500 | 36.04 | -0.09 | -0.25 | 36.28 | 36.28 | 35.88 | 1584 |
| 1729118100 | 36.13 | 0.31 | 0.87 | 35.93 | 36.14 | 35.93 | 5724 |
| 1729031700 | 35.82 | -0.16 | -0.44 | 36.07 | 36.25 | 35.82 | 4293 |
| 1728945300 | 35.98 | 0.3 | 0.84 | 35.64 | 35.98 | 35.64 | 200 |
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
