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 | -0.03 | -0.0855920114123 | 35.05 | 36.445 | 33.5 | 11632 | 34.83195571 | CS |
| 4 | 2.22 | 6.76829268293 | 32.8 | 38.68 | 32.0601 | 22766 | 35.9689362 | CS |
| 12 | -2.357236 | -6.30660865346 | 37.377236 | 38.75 | 31.13 | 28158 | 34.98625383 | CS |
| 26 | 3.02 | 9.4375 | 32 | 39.08 | 28.3 | 27136 | 33.9166073 | CS |
| 52 | -0.595 | -1.67064439141 | 35.615 | 40.51 | 26 | 22278 | 32.99245382 | CS |
| 156 | 11.65 | 49.8502353445 | 23.37 | 50.18 | 17.41 | 18330 | 33.42786611 | CS |
| 260 | 7.02 | 25.0714285714 | 28 | 53.85 | 17.41 | 19790 | 32.83660035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 35.02 | -0.23 | -0.65 | 35.7 | 35.7584 | 35.01 | 7422 |
| 1739489700 | 35.25 | 0.57 | 1.64 | 34.99 | 35.68 | 33.5 | 12919 |
| 1739403300 | 34.68 | 0.17 | 0.49 | 34.41 | 34.8 | 34.134 | 9676 |
| 1739316900 | 34.51 | -0.39 | -1.12 | 34.72 | 35.11 | 34.28 | 9585 |
| 1739230500 | 34.9 | 0.15 | 0.43 | 34.8 | 35.3299 | 34.525 | 8564 |
| 1738971300 | 34.75 | -0.65 | -1.84 | 35.05 | 36.445 | 33.76 | 17414 |
| 1738884900 | 35.4 | -1.07 | -2.93 | 36.6 | 36.6 | 35.08 | 12334 |
| 1738798500 | 36.47 | 0.99 | 2.79 | 35.65 | 36.55 | 35.48 | 9168 |
| 1738712100 | 35.48 | -0.09 | -0.25 | 35.22 | 36.24 | 35 | 9518 |
| 1738625700 | 35.57 | -0.76 | -2.09 | 35.08 | 36.015 | 35 | 21144 |
| 1738366500 | 36.33 | -0.51 | -1.38 | 37.1 | 37.36 | 35.7301 | 37133 |
| 1738280100 | 36.84 | 0.53 | 1.46 | 36.84 | 37.4999 | 35.5 | 20772 |
| 1738193700 | 36.31 | -1.32 | -3.51 | 37.55 | 37.9124 | 35.64 | 17593 |
| 1738107300 | 37.63 | 0.94 | 2.56 | 36.74 | 37.63 | 36.74 | 11420 |
| 1738020900 | 36.69 | -0.43 | -1.16 | 36.68 | 37.23 | 36.11 | 23598 |
| 1737761700 | 37.12 | -0.6 | -1.59 | 38.25 | 38.25 | 37.12 | 21183 |
| 1737675300 | 37.72 | 0 | 0.00 | 37.72 | 37.72 | 37.72 | 0 |
| 1737588900 | 37.72 | 3.72 | 10.94 | 37 | 38.68 | 35 | 93772 |
| 1737502500 | 34 | 1.36 | 4.17 | 32.72 | 34.01 | 32.0601 | 48447 |
| 1737156900 | 32.64 | -0.07 | -0.21 | 32.799999 | 33.14 | 32.4 | 25547 |
| 1737070500 | 32.71 | -0.26 | -0.79 | 32.97 | 33.2091 | 31.9867 | 21272 |
| 1736984100 | 32.97 | 0.5 | 1.54 | 32.77 | 33.5947 | 32 | 41861 |
| 1736897700 | 32.47 | 0.01 | 0.03 | 32.5 | 32.81 | 31.85 | 21060 |
| 1736811300 | 32.46 | 0.23 | 0.71 | 32.229999 | 32.75 | 31.6 | 20847 |
| 1736552100 | 32.229999 | -0.41 | -1.26 | 32.64 | 32.9007 | 31.54 | 47700 |
| 1736379300 | 32.64 | 0.22 | 0.68 | 32.205 | 33.08 | 31.33 | 19735 |
| 1736292900 | 32.42 | -1.39 | -4.11 | 33.45 | 33.45 | 32.35 | 22221 |
| 1736206500 | 33.81 | 0.31 | 0.93 | 33.5 | 34.9999 | 33.49 | 17931 |
| 1735947300 | 33.5 | 0.4 | 1.21 | 32.9 | 33.615 | 32.9 | 11474 |
| 1735860900 | 33.1 | -0.1 | -0.30 | 33.31 | 33.75 | 32.6 | 14443 |
| 1735688100 | 33.2 | 0.01 | 0.03 | 33.49 | 33.71 | 32.61 | 25330 |
| 1735601700 | 33.189999 | -0.31 | -0.93 | 33.395 | 33.43 | 32.04 | 23659 |
| 1735342500 | 33.5 | -0.7 | -2.05 | 33.92 | 34.7 | 32.72 | 28815 |
| 1735256100 | 34.2 | -0.74 | -2.12 | 34.61 | 35.13 | 33.3878 | 39487 |
| 1735077840 | 34.94 | 0.83 | 2.43 | 34.48 | 35.025 | 34.11 | 6594 |
| 1734996900 | 34.11 | 0.43 | 1.28 | 34.6 | 35.0776 | 31.8169 | 31931 |
| 1734737700 | 33.68 | 2.09 | 6.62 | 32 | 33.87 | 31.33 | 79833 |
| 1734651300 | 31.59 | -0.2 | -0.63 | 32.15 | 32.4184 | 31.13 | 32489 |
| 1734564900 | 31.79 | -2.2 | -6.47 | 34.22 | 34.22 | 31.44 | 35695 |
| 1734478500 | 33.99 | 0.16 | 0.47 | 33.9 | 33.99 | 33.08 | 22192 |
| 1734392100 | 33.83 | -0.82 | -2.37 | 34.77 | 35.19 | 33.5 | 33764 |
| 1734132900 | 34.65 | -1.21 | -3.37 | 35.8 | 35.8 | 34.41 | 20010 |
| 1734046500 | 35.86 | -0.05 | -0.14 | 35.69 | 36.61 | 35.2 | 24101 |
| 1733960100 | 35.91 | -0.71 | -1.94 | 36.89 | 37.44 | 35.66 | 29094 |
| 1733873700 | 36.62 | 0.64 | 1.78 | 35.479 | 37.08 | 35.3373 | 25458 |
| 1733787300 | 35.98 | -0.66 | -1.80 | 37.5 | 37.5 | 35.13 | 52658 |
| 1733528100 | 36.64 | 1.31 | 3.71 | 34.6227 | 36.8463 | 34.6227 | 19157 |
| 1733441700 | 35.33 | -0.61 | -1.70 | 35.89 | 36.93 | 34.5 | 56150 |
| 1733355300 | 35.94 | -0.42 | -1.16 | 36.9599 | 36.9599 | 35 | 34174 |
| 1733268900 | 36.36 | 0.17 | 0.47 | 36.09 | 37.6 | 35.7 | 23894 |
| 1733182500 | 36.19 | -0.15 | -0.41 | 36.55 | 37.22 | 35.6 | 27775 |
| 1732917840 | 36.34 | -0.22 | -0.60 | 36.89 | 37.105 | 35.56 | 16326 |
| 1732750500 | 36.56 | -0.45 | -1.22 | 37.32 | 37.32 | 36.1 | 30125 |
| 1732664100 | 37.01 | -0.26 | -0.70 | 37.51 | 38.21 | 36.55 | 32261 |
| 1732577700 | 37.27 | -0.43 | -1.14 | 38.31 | 38.75 | 36.78 | 76601 |
| 1732318500 | 37.7 | 0.38 | 1.02 | 37.377236 | 38.53 | 37.285 | 44605 |
| 1732232100 | 37.32 | 0.04 | 0.11 | 37.91 | 37.91 | 36.9 | 19902 |
| 1732145700 | 37.28 | 0.33 | 0.89 | 38.48 | 38.48 | 36.38 | 60848 |
| 1732059300 | 36.95 | 1.58 | 4.47 | 33.5 | 37.76 | 33.5 | 49076 |
| 1731972900 | 35.37 | 0.72 | 2.08 | 34.61 | 35.75 | 34.42 | 14953 |
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
