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 | 2.09 | 5.92571590587 | 35.27 | 37.94 | 34.36 | 1401508 | 35.99441861 | CS |
| 4 | -2.09 | -5.29784537389 | 39.45 | 39.75 | 34.03 | 1671662 | 36.38338993 | CS |
| 12 | -1.43 | -3.68651714359 | 38.79 | 46.48 | 32.68 | 2211274 | 37.14652712 | CS |
| 26 | 9.38 | 33.5239456755 | 27.98 | 46.48 | 27.24 | 2508274 | 36.04337726 | CS |
| 52 | 17.69 | 89.9339095069 | 19.67 | 46.48 | 16.8901 | 2895661 | 30.00055068 | CS |
| 156 | 31.8 | 571.942446043 | 5.56 | 46.48 | 4.86 | 3806187 | 18.30735334 | CS |
| 260 | 13.45 | 56.2526139691 | 23.91 | 56.74 | 3.48 | 3059573 | 19.60648137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 35.61 | -0.37 | -1.03 | 36.09 | 36.34 | 34.36 | 2304887 |
| 1751927700 | 35.98 | -0.74 | -2.02 | 36.6 | 36.9138 | 35.52 | 1234467 |
| 1751576640 | 36.72 | 0.43 | 1.18 | 36.36 | 36.96 | 36.07 | 681323 |
| 1751495700 | 36.29 | 0.89 | 2.51 | 35.27 | 36.35 | 35.03 | 1385356 |
| 1751409300 | 35.4 | -0.59 | -1.64 | 35.765 | 36.9099 | 35.1 | 1527975 |
| 1751322900 | 35.99 | -0.73 | -1.99 | 36.85 | 37.22 | 35.74 | 1540358 |
| 1751063700 | 36.72 | -1.23 | -3.24 | 37.95 | 38.0825 | 36.5 | 2469084 |
| 1750977300 | 37.95 | 0.69 | 1.85 | 37.36 | 37.98 | 36.86 | 1006406 |
| 1750890900 | 37.26 | -0.04 | -0.11 | 37.4 | 37.49 | 36.37 | 1068582 |
| 1750804500 | 37.3 | 0.74 | 2.02 | 37 | 37.58 | 36.31 | 1677474 |
| 1750718100 | 36.56 | 0.54 | 1.50 | 36.2 | 36.58 | 35.182 | 1582514 |
| 1750458900 | 36.02 | 0.86 | 2.43 | 35.52 | 36.3084 | 35.2 | 2606067 |
| 1750286100 | 35.165 | 0.16 | 0.47 | 35.52 | 35.71 | 34.03 | 1770513 |
| 1750199700 | 35 | -0.63 | -1.77 | 35.06 | 35.5199 | 34.551 | 1702557 |
| 1750113300 | 35.63 | -0.38 | -1.06 | 36.48 | 36.75 | 35.43 | 1297933 |
| 1749854100 | 36.01 | -1.36 | -3.64 | 36.55 | 37.19 | 35.88 | 1670249 |
| 1749767700 | 37.37 | -0.95 | -2.48 | 37.68 | 38.8849 | 37.11 | 2789942 |
| 1749681300 | 38.32 | -1.11 | -2.82 | 39.45 | 39.75 | 38.11 | 1774226 |
| 1749594900 | 39.43 | -0.41 | -1.03 | 39.81 | 40.4 | 39.1411 | 1530460 |
| 1749508500 | 39.84 | -0.22 | -0.55 | 40.61 | 40.99 | 39.39 | 1566508 |
| 1749249300 | 40.06 | 0.76 | 1.93 | 39.81 | 40.54 | 39.41 | 2135470 |
| 1749162900 | 39.3 | 2.27 | 6.12 | 37.01 | 40.09 | 36.3331 | 2944357 |
| 1749076500 | 37.035 | 0.63 | 1.72 | 37 | 37.23 | 36.175 | 1210292 |
| 1748990100 | 36.41 | 0.66 | 1.85 | 35.5 | 37.05 | 35.3 | 1533648 |
| 1748903700 | 35.75 | 0.64 | 1.82 | 35.05 | 35.99 | 34.32 | 1518820 |
| 1748644500 | 35.11 | -0.6 | -1.68 | 35.56 | 35.6 | 34.41 | 1825409 |
| 1748558100 | 35.71 | 0.57 | 1.62 | 35.47 | 36.06 | 34.827 | 1404051 |
| 1748471700 | 35.14 | -0.1 | -0.28 | 35.22 | 35.79 | 34.8001 | 1276359 |
| 1748385300 | 35.24 | 0.67 | 1.94 | 35.04 | 35.31 | 34.34 | 1278647 |
| 1748039700 | 34.57 | 0.33 | 0.96 | 33.75 | 34.64 | 33.56 | 1042787 |
| 1747953300 | 34.24 | 0.04 | 0.12 | 34.19 | 34.66 | 33.77 | 1455690 |
| 1747866900 | 34.2 | -1.27 | -3.58 | 35.16 | 35.18 | 33.67 | 1942783 |
| 1747780500 | 35.47 | 0.49 | 1.40 | 35.28 | 35.62 | 34.7317 | 1493173 |
| 1747694100 | 34.98 | 0.62 | 1.80 | 34 | 35 | 33.64 | 1537191 |
| 1747434900 | 34.36 | 0.77 | 2.29 | 33.65 | 34.5 | 33.549999 | 1927470 |
| 1747348500 | 33.59 | 0.19 | 0.57 | 33.5 | 33.89 | 33.11 | 1418035 |
| 1747262100 | 33.4 | 0.03 | 0.09 | 33.62 | 33.88 | 33.02 | 1768521 |
| 1747175700 | 33.369999 | -1.62 | -4.63 | 35 | 35.105 | 32.68 | 4154710 |
| 1747089300 | 34.99 | 1.35 | 4.01 | 33.46 | 35.3 | 33.3495 | 2839508 |
| 1746830100 | 33.64 | -0.22 | -0.65 | 33.8 | 34.73 | 33.45 | 2237192 |
| 1746743700 | 33.86 | -0.99 | -2.84 | 34.18 | 35.14 | 33.15 | 3625561 |
| 1746657300 | 34.85 | -0.01 | -0.03 | 34.94 | 35.4725 | 34.22 | 3584405 |
| 1746570900 | 34.86 | -2.82 | -7.48 | 37.27 | 37.27 | 34.03 | 5427315 |
| 1746484500 | 37.68 | -5.76 | -13.26 | 39.755 | 40.4799 | 35.62 | 12199588 |
| 1746225300 | 43.44 | -1.93 | -4.25 | 45.37 | 45.97 | 42.96 | 4165352 |
| 1746138900 | 45.37 | -0.14 | -0.31 | 45.485 | 46.48 | 44.05 | 2545470 |
| 1746052500 | 45.51 | 1.65 | 3.76 | 42.87 | 45.83 | 42.76 | 3223580 |
| 1745966100 | 43.86 | 1.83 | 4.35 | 42.18 | 43.98 | 41.64 | 2693438 |
| 1745879700 | 42.03 | 0.7 | 1.69 | 41.82 | 42.459 | 40.95 | 1784534 |
| 1745620500 | 41.33 | 1.03 | 2.56 | 40.04 | 41.37 | 39.51 | 1464376 |
| 1745534100 | 40.3 | 0.81 | 2.05 | 39.5 | 41.08 | 39.41 | 2362054 |
| 1745447700 | 39.49 | 1.5 | 3.95 | 38.75 | 40.35 | 38.47 | 1808885 |
| 1745361300 | 37.99 | 1.02 | 2.76 | 37.62 | 38.58 | 37.479548 | 1295980 |
| 1745274900 | 36.97 | -1.35 | -3.52 | 37.97 | 40.1899 | 36.36 | 3366294 |
| 1744929300 | 38.32 | 0.11 | 0.29 | 37.9 | 38.92 | 37.59 | 1074606 |
| 1744842900 | 38.21 | -0.82 | -2.10 | 38.79 | 38.92 | 37.32 | 3031581 |
| 1744756500 | 39.03 | 0.62 | 1.61 | 38.5 | 39.18 | 37.68 | 1600463 |
| 1744670100 | 38.41 | 1.7 | 4.63 | 37.37 | 38.89 | 36.79 | 4571941 |
| 1744410900 | 36.71 | 0.73 | 2.03 | 36.36 | 36.785 | 35.29 | 2053248 |
| 1744324500 | 35.98 | 0.13 | 0.36 | 35.345 | 37.23 | 33.87 | 3353841 |
| 1744238100 | 35.85 | 0.32 | 0.90 | 34.59 | 37.17 | 31.005 | 6400563 |
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
