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 | 1.3001 | 3.62144846797 | 35.9 | 37.37 | 35 | 364474 | 36.33258832 | SP |
| 4 | 1.4801 | 4.14361702128 | 35.72 | 38.49 | 33.12 | 364721 | 35.86680614 | SP |
| 12 | 1.0001 | 2.76270718232 | 36.2 | 40.1754 | 30.04 | 342441 | 35.11541608 | SP |
| 26 | 11.9401 | 47.2688044339 | 25.26 | 40.1754 | 20.85 | 267878 | 32.66510635 | SP |
| 52 | 11.3801 | 44.0747482572 | 25.82 | 40.1754 | 20.85 | 241612 | 32.10184571 | SP |
| 156 | 11.3801 | 44.0747482572 | 25.82 | 40.1754 | 20.85 | 241612 | 32.10184571 | SP |
| 260 | 11.3801 | 44.0747482572 | 25.82 | 40.1754 | 20.85 | 241612 | 32.10184571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 37.28 | 0.84 | 2.31 | 37.32 | 38.48 | 36.96 | 561275 |
| 1737502500 | 36.44 | 0.41 | 1.14 | 36.59 | 37.01 | 35.7 | 293238 |
| 1737156900 | 36.03 | 0.1 | 0.28 | 37.28 | 37.32 | 35 | 366501 |
| 1737070500 | 35.93 | -0.68 | -1.86 | 35.97 | 36.47 | 35.73 | 208971 |
| 1736984100 | 36.61 | 2.58 | 7.58 | 35.9 | 37.2009 | 35.46 | 589681 |
| 1736897700 | 34.03 | -1.61 | -4.52 | 35.3 | 35.3 | 33.38 | 415979 |
| 1736811300 | 35.64 | -0.95 | -2.60 | 35.51 | 35.766 | 34.535 | 411743 |
| 1736552100 | 36.59 | 0.55 | 1.53 | 35.79 | 38.25 | 34.42 | 815371 |
| 1736379300 | 36.04 | -0.84 | -2.28 | 36.4 | 36.68 | 35.14 | 284158 |
| 1736292900 | 36.88 | -1.53 | -3.98 | 38.6 | 38.629 | 35.775 | 448092 |
| 1736206500 | 38.41 | 3.01 | 8.50 | 36.22 | 38.49 | 35.59 | 441014 |
| 1735947300 | 35.4 | 0.56 | 1.61 | 35.48 | 35.9199 | 34.4988 | 318191 |
| 1735860900 | 34.84 | 1.56 | 4.69 | 33.74 | 35.45 | 33.58 | 383534 |
| 1735688100 | 33.28 | -0.66 | -1.94 | 34.05 | 34.25 | 33.119999 | 332955 |
| 1735601700 | 33.94 | -1.04 | -2.97 | 33.63 | 34.59 | 33.299999 | 165565 |
| 1735342500 | 34.98 | -0.46 | -1.30 | 34.95 | 35.14 | 33.8 | 241081 |
| 1735256100 | 35.44 | -0.55 | -1.53 | 35.72 | 35.75 | 34.9112 | 168030 |
| 1735077840 | 35.99 | 0.91 | 2.59 | 35.42 | 35.99 | 34.98 | 283459 |
| 1734996900 | 35.08 | 1.54 | 4.59 | 33.94 | 35.19 | 33.549999 | 230916 |
| 1734737700 | 33.54 | -1.31 | -3.76 | 34.08 | 35.71 | 33.509999 | 275032 |
| 1734651300 | 34.85 | -0.12 | -0.34 | 36.58 | 36.7 | 34.845 | 354700 |
| 1734564900 | 34.97 | -2.86 | -7.56 | 37.93 | 38.7701 | 34.97 | 590334 |
| 1734478500 | 37.83 | -0.63 | -1.64 | 38.65 | 39.36 | 37.51 | 308947 |
| 1734392100 | 38.46 | 0.54 | 1.42 | 39.03 | 39.27 | 37.8068 | 364398 |
| 1734132900 | 37.92 | -1.35 | -3.44 | 38.7 | 39.23 | 37.47 | 226855 |
| 1734046500 | 39.27 | -0.23 | -0.58 | 39.43 | 39.95 | 38.92 | 149360 |
| 1733960100 | 39.5 | 1.64 | 4.33 | 38.45 | 40.1754 | 38.32 | 266468 |
| 1733873700 | 37.86 | 0.67 | 1.80 | 37.68 | 38.6199 | 37.14 | 289989 |
| 1733787300 | 37.19 | -1.23 | -3.20 | 38.41 | 38.7566 | 36.33 | 259037 |
| 1733528100 | 38.42 | 1.76 | 4.80 | 36.82 | 39.14 | 36.64 | 309795 |
| 1733441700 | 36.66 | -0.62 | -1.66 | 37.82 | 37.97 | 36.48 | 284460 |
| 1733355300 | 37.28 | -0.03 | -0.08 | 37.05 | 37.76 | 36.25 | 466880 |
| 1733268900 | 37.31 | 2.47 | 7.09 | 35.08 | 37.3596 | 34.78 | 485228 |
| 1733182500 | 34.84 | 2.05 | 6.25 | 33.119999 | 35.035 | 32.939999 | 335403 |
| 1732917840 | 32.79 | 0.58 | 1.80 | 32.13 | 33.2 | 32.04 | 100151 |
| 1732750500 | 32.21 | -0.48 | -1.47 | 32.88 | 32.88 | 31.645 | 104235 |
| 1732664100 | 32.689999 | 0.88 | 2.77 | 31.8 | 33.159999 | 31.8 | 231643 |
| 1732577700 | 31.81 | 0.67 | 2.15 | 31.5 | 32.549999 | 30.87 | 245943 |
| 1732318500 | 31.14 | -0.49 | -1.55 | 31.68 | 31.68 | 30.67 | 145106 |
| 1732232100 | 31.63 | -0.27 | -0.85 | 32.25 | 32.354999 | 30.04 | 275326 |
| 1732145700 | 31.9 | 0.48 | 1.53 | 31.53 | 31.96 | 30.6347 | 133221 |
| 1732059300 | 31.42 | 0.76 | 2.48 | 30.36 | 31.44 | 30.29 | 138526 |
| 1731972900 | 30.66 | 0.01 | 0.03 | 30.98 | 31.29 | 30.23 | 188888 |
| 1731713700 | 30.65 | -2.69 | -8.07 | 32.65 | 32.67 | 30.4453 | 344241 |
| 1731627300 | 33.34 | -0.37 | -1.10 | 33.36 | 33.6997 | 32.9 | 203096 |
| 1731540900 | 33.71 | -0.57 | -1.66 | 33.96 | 34.33 | 33.189999 | 200828 |
| 1731454500 | 34.28 | 0.16 | 0.47 | 34.77 | 35.99 | 33.7701 | 714726 |
| 1731368100 | 34.12 | -0.7 | -2.01 | 34.41 | 34.49 | 33.34 | 285335 |
| 1731108900 | 34.82 | -0.31 | -0.88 | 35.02 | 35.25 | 34.27 | 272289 |
| 1731022500 | 35.13 | 2.3 | 7.01 | 33.439999 | 35.4755 | 33.34 | 558781 |
| 1730936100 | 32.83 | -0.06 | -0.18 | 31.94 | 32.97 | 30.94 | 422314 |
| 1730849700 | 32.89 | 1.28 | 4.05 | 32.32 | 33 | 32.32 | 180172 |
| 1730763300 | 31.61 | -0.76 | -2.35 | 32.06 | 32.52 | 31.3324 | 178526 |
| 1730500500 | 32.369999 | -0.04 | -0.12 | 32.5 | 33.1 | 31.9 | 307409 |
| 1730414100 | 32.409999 | -3.05 | -8.60 | 34.6 | 35.111 | 31.93 | 956156 |
| 1730327700 | 35.46 | -0.12 | -0.34 | 36.51 | 36.51 | 35.12 | 1535124 |
| 1730241300 | 35.58 | 1.74 | 5.14 | 34.03 | 35.59 | 33.5 | 323445 |
| 1730154900 | 33.84 | 0.58 | 1.74 | 34.23 | 34.45 | 33.3701 | 308382 |
| 1729895700 | 33.259999 | 0.61 | 1.87 | 33.35 | 34.1583 | 33.112099 | 210298 |
| 1729809300 | 32.65 | 0.43 | 1.33 | 32.65 | 32.7 | 31.93 | 129799 |
| 1729722900 | 32.22 | -2.14 | -6.23 | 34.15 | 34.689 | 32.08 | 316503 |
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
