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 | 0.72 | 2.03389830508 | 35.4 | 36.81 | 34.1 | 393452 | 35.53367623 | CS |
| 4 | -3.76 | -9.42828485456 | 39.88 | 39.91 | 34.1 | 287076 | 37.08290816 | CS |
| 12 | 5.28 | 17.1206225681 | 30.84 | 40.73 | 30.72 | 307201 | 36.87649422 | CS |
| 26 | 7.75 | 27.3175890025 | 28.37 | 40.73 | 28.37 | 297625 | 34.49468567 | CS |
| 52 | 8.38 | 30.2090843547 | 27.74 | 40.73 | 25.24 | 281191 | 31.35138789 | CS |
| 156 | 4.07 | 12.6989079563 | 32.05 | 40.73 | 18.96 | 285949 | 29.12812051 | CS |
| 260 | 1.22 | 3.49570200573 | 34.9 | 40.73 | 18.96 | 296008 | 28.8125729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 36.12 | 0.32 | 0.89 | 35.75 | 36.81 | 35.46 | 93248 |
| 1734996900 | 35.8 | 0.09 | 0.25 | 35.45 | 35.875 | 35.305 | 241151 |
| 1734737700 | 35.71 | 1.07 | 3.09 | 34.32 | 35.86 | 34.1 | 924050 |
| 1734651300 | 34.64 | -0.34 | -0.97 | 35.4 | 36.47 | 34.56 | 315360 |
| 1734564900 | 34.98 | -2.04 | -5.51 | 37.4 | 37.59 | 34.76 | 488843 |
| 1734478500 | 37.02 | -1.05 | -2.76 | 37.7 | 38 | 36.985 | 228890 |
| 1734392100 | 38.07 | 0.53 | 1.41 | 37.46 | 38.15 | 37.27 | 213194 |
| 1734132900 | 37.54 | -0.13 | -0.35 | 37.61 | 37.82 | 37.155 | 179982 |
| 1734046500 | 37.67 | -0.58 | -1.52 | 38.24 | 38.44 | 37.655 | 197715 |
| 1733960100 | 38.25 | 0.18 | 0.47 | 38.5 | 38.73 | 38.14 | 326981 |
| 1733873700 | 38.07 | 0.22 | 0.58 | 37.75 | 38.575 | 37.55 | 243216 |
| 1733787300 | 37.85 | -0.44 | -1.15 | 38.29 | 38.5 | 37.84 | 161546 |
| 1733528100 | 38.29 | 0.25 | 0.66 | 38.36 | 38.3699 | 37.775 | 168886 |
| 1733441700 | 38.04 | -0.79 | -2.03 | 38.82 | 39.1 | 38.02 | 256755 |
| 1733355300 | 38.83 | 0.53 | 1.38 | 38.85 | 38.96 | 38.33 | 244598 |
| 1733268900 | 38.3 | -0.68 | -1.74 | 38.94 | 39.41 | 36.38 | 373213 |
| 1733182500 | 38.98 | -0.13 | -0.33 | 39.15 | 39.42 | 38.565 | 294381 |
| 1732917840 | 39.11 | -0.57 | -1.44 | 39.88 | 39.91 | 38.68 | 215357 |
| 1732750500 | 39.68 | -0.1 | -0.25 | 40.27 | 40.605 | 39.57 | 275594 |
| 1732664100 | 39.78 | -0.19 | -0.48 | 39.93 | 40.18 | 39.41 | 360294 |
| 1732577700 | 39.97 | 0.69 | 1.76 | 39.85 | 40.73 | 39.66 | 381460 |
| 1732318500 | 39.28 | 1.08 | 2.83 | 38.52 | 39.49 | 38.2451 | 724136 |
| 1732232100 | 38.2 | 0.54 | 1.43 | 37.67 | 38.74 | 37.67 | 309137 |
| 1732145700 | 37.66 | -0.25 | -0.66 | 37.89 | 38.11 | 37.44 | 235851 |
| 1732059300 | 37.91 | 0.05 | 0.13 | 37.24 | 38.14 | 37.24 | 227888 |
| 1731972900 | 37.86 | -0.29 | -0.76 | 38.27 | 38.47 | 37.78 | 154350 |
| 1731713700 | 38.15 | -0.09 | -0.24 | 38.45 | 38.54 | 37.55 | 327978 |
| 1731627300 | 38.24 | -0.52 | -1.34 | 38.81 | 39.34 | 38.05 | 234653 |
| 1731540900 | 38.76 | -0.2 | -0.51 | 39.43 | 40.06 | 38.75 | 373423 |
| 1731454500 | 38.96 | -0.9 | -2.26 | 39.89 | 40.3199 | 38.89 | 440504 |
| 1731368100 | 39.86 | 1.22 | 3.16 | 39.41 | 40.605 | 39.28 | 504918 |
| 1731108900 | 38.64 | 0.31 | 0.81 | 38.66 | 39.14 | 38.1129 | 592587 |
| 1731022500 | 38.33 | -1.09 | -2.77 | 39.13 | 39.45 | 36.12 | 524074 |
| 1730936100 | 39.42 | 4.69 | 13.50 | 37.31 | 39.9 | 37.31 | 901908 |
| 1730849700 | 34.73 | 0.76 | 2.24 | 33.99 | 34.92 | 33.89 | 424526 |
| 1730763300 | 33.97 | -0.24 | -0.70 | 34.02 | 34.29 | 33.61 | 171469 |
| 1730500500 | 34.21 | -0.51 | -1.47 | 34.87 | 35.23 | 34.13 | 281972 |
| 1730414100 | 34.72 | -0.65 | -1.84 | 35.29 | 35.5879 | 34.72 | 198698 |
| 1730327700 | 35.37 | 0.29 | 0.83 | 34.9 | 36.14 | 34.9 | 180588 |
| 1730241300 | 35.08 | 0.15 | 0.43 | 34.77 | 35.21 | 34.69 | 209957 |
| 1730154900 | 34.93 | 0.85 | 2.49 | 34.46 | 35.17 | 34.22 | 246282 |
| 1729895700 | 34.08 | -0.38 | -1.10 | 34.68 | 35.21 | 33.845 | 228451 |
| 1729809300 | 34.46 | 0.02 | 0.06 | 34.56 | 34.75 | 33.89 | 257269 |
| 1729722900 | 34.44 | -0.06 | -0.17 | 34.78 | 35.75 | 34.035 | 387467 |
| 1729636500 | 34.5 | 0.74 | 2.19 | 33.7 | 34.57 | 33.53 | 362953 |
| 1729550100 | 33.76 | -0.92 | -2.65 | 34.68 | 34.86 | 33.605 | 217709 |
| 1729290900 | 34.68 | -0.63 | -1.78 | 35.36 | 35.39 | 34.67 | 173228 |
| 1729204500 | 35.31 | -0.05 | -0.14 | 35.14 | 35.64 | 35 | 161246 |
| 1729118100 | 35.36 | 0.86 | 2.49 | 34.88 | 35.635 | 34.81 | 310633 |
| 1729031700 | 34.5 | 0.85 | 2.53 | 33.74 | 35.04 | 33.63 | 372322 |
| 1728945300 | 33.65 | 0.69 | 2.09 | 33 | 33.7 | 32.8085 | 190365 |
| 1728686100 | 32.96 | 0.91 | 2.84 | 32.18 | 33.33 | 31.99 | 176976 |
| 1728599700 | 32.049999 | 0.12 | 0.38 | 31.67 | 32.07 | 31.54 | 171877 |
| 1728513300 | 31.93 | 0.14 | 0.44 | 31.66 | 32.32 | 31.66 | 197284 |
| 1728426900 | 31.79 | 0.07 | 0.22 | 31.9 | 32.049999 | 31.63 | 200832 |
| 1728340500 | 31.72 | -0.09 | -0.28 | 31.64 | 31.96 | 31.21 | 161785 |
| 1728081300 | 31.81 | 0.68 | 2.18 | 31.77 | 32.03 | 31.605 | 170789 |
| 1727994900 | 31.13 | 0.19 | 0.61 | 30.84 | 31.22 | 30.72 | 209953 |
| 1727908500 | 30.94 | -0.09 | -0.29 | 30.98 | 31.44 | 30.87 | 123564 |
| 1727822100 | 31.03 | -0.79 | -2.48 | 31.75 | 31.75 | 30.71 | 180590 |
| 1727735700 | 31.82 | 0.27 | 0.86 | 31.52 | 32.08 | 31.22 | 174789 |
| 1727476500 | 31.55 | -0.04 | -0.13 | 31.8 | 32.06 | 31.42 | 139005 |
| 1727390100 | 31.59 | 0.17 | 0.54 | 31.66 | 31.88 | 31.44 | 167262 |
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
