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 | 0.93 | 2.65714285714 | 35 | 36.92 | 34.88 | 171064 | 35.98054468 | SP |
| 4 | -0.04 | -0.111203780929 | 35.97 | 36.92 | 34.38 | 197362 | 35.87883525 | SP |
| 12 | 4.72 | 15.1233578981 | 31.21 | 36.92 | 30.14 | 172048 | 34.37823253 | SP |
| 26 | 7.87 | 28.0470420527 | 28.06 | 37.21 | 25.8801 | 228873 | 32.65415154 | SP |
| 52 | 10.2 | 39.6424407307 | 25.73 | 37.21 | 19 | 204214 | 29.07391025 | SP |
| 156 | -10.23 | -22.1620450607 | 46.16 | 64.91 | 14.68 | 296352 | 32.68669991 | SP |
| 260 | 17.02 | 90.0052882073 | 18.91 | 64.91 | 13 | 291046 | 38.25810215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 35.93 | -0.06 | -0.17 | 36.48 | 36.92 | 35.8219 | 259388 |
| 1720650600 | 35.99 | 0.19 | 0.53 | 36.08 | 36.295 | 35.85 | 107582 |
| 1720564200 | 35.8 | -0.34 | -0.94 | 36.28 | 36.37 | 35.69 | 160257 |
| 1720477800 | 36.14 | 0.07 | 0.19 | 36.27 | 36.5 | 35.92 | 166818 |
| 1720218600 | 36.07 | -0.08 | -0.22 | 35 | 36.105 | 34.88 | 161276 |
| 1720040640 | 36.15 | -0.07 | -0.19 | 35.81 | 36.4293 | 35.71 | 311028 |
| 1719959400 | 36.22 | 0.06 | 0.17 | 36.04 | 36.4 | 35.8501 | 230087 |
| 1719873000 | 36.16 | 0.42 | 1.18 | 35.6 | 36.3871 | 35.58 | 460686 |
| 1719613800 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1719527400 | 35.74 | 0.14 | 0.39 | 35.82 | 36.25 | 35.45 | 68083 |
| 1719441000 | 35.6 | 0.13 | 0.37 | 35.42 | 36.1077 | 35.4 | 98233 |
| 1719354600 | 35.47 | 0.82 | 2.37 | 35.38 | 35.6242 | 34.8951 | 137458 |
| 1719268200 | 34.65 | -0.7 | -1.98 | 34.59 | 35.27 | 34.38 | 243693 |
| 1719009000 | 35.35 | -0.77 | -2.13 | 35.63 | 35.63 | 35.06 | 255361 |
| 1718922600 | 36.12 | 0.35 | 0.98 | 36.08 | 36.6241 | 35.69 | 220764 |
| 1718749800 | 35.77 | -0.6 | -1.65 | 35.89 | 36.15 | 35.6101 | 93226 |
| 1718663400 | 36.37 | 0.59 | 1.65 | 35.79 | 36.6201 | 35.25 | 241976 |
| 1718404200 | 35.78 | -0.21 | -0.58 | 35.97 | 36.1622 | 35.41 | 139235 |
| 1718317800 | 35.99 | -0.17 | -0.47 | 36.38 | 36.7503 | 35.65 | 195560 |
| 1718231400 | 36.16 | 0.94 | 2.67 | 35.95 | 36.57 | 35.885 | 214808 |
| 1718145000 | 35.22 | -0.16 | -0.45 | 34.68 | 35.22 | 34.1 | 139902 |
| 1718058600 | 35.38 | 0.51 | 1.46 | 34.73 | 35.72 | 34.6 | 127227 |
| 1717799400 | 34.87 | -0.76 | -2.13 | 35.5 | 36.1 | 34.71 | 645345 |
| 1717713000 | 35.63 | 0.43 | 1.22 | 35.22 | 36.0291 | 35.165 | 189611 |
| 1717626600 | 35.2 | 0.76 | 2.21 | 34.91 | 35.23 | 34.2805 | 447919 |
| 1717540200 | 34.44 | 0.87 | 2.59 | 33.9 | 34.7488 | 33.7941 | 217449 |
| 1717453800 | 33.57 | 0.47 | 1.42 | 33.93 | 34.0766 | 33.159999 | 187309 |
| 1717194600 | 33.1 | -0.34 | -1.02 | 33.68 | 33.85 | 32.5901 | 98399 |
| 1717108200 | 33.439999 | 0.06 | 0.18 | 33.4 | 33.89 | 33.259999 | 110753 |
| 1717021800 | 33.38 | -0.5 | -1.48 | 33.46 | 33.69 | 33.22 | 52381 |
| 1716935400 | 33.88 | 0.15 | 0.44 | 33.66 | 34.11 | 33.39 | 124453 |
| 1716589800 | 33.73 | 0.99 | 3.02 | 33.03 | 33.83 | 32.82 | 161755 |
| 1716503400 | 32.74 | -0.98 | -2.91 | 33.93 | 33.93 | 32.5 | 98206 |
| 1716417000 | 33.72 | -0.09 | -0.27 | 33.82 | 34.41 | 33.56 | 76908 |
| 1716330600 | 33.81 | -0.25 | -0.73 | 34.05 | 34.1481 | 33.74 | 142531 |
| 1716244200 | 34.06 | 1.05 | 3.18 | 33.11 | 34.08 | 32.84 | 279966 |
| 1715985000 | 33.009999 | 0.47 | 1.44 | 32.84 | 33.38 | 32.641399 | 164895 |
| 1715898600 | 32.54 | -0.54 | -1.63 | 32.96 | 33.1 | 32.509999 | 103639 |
| 1715812200 | 33.08 | 1.3 | 4.09 | 32.4 | 33.119 | 32.09 | 406127 |
| 1715725800 | 31.78 | 0.27 | 0.86 | 31.42 | 31.8951 | 31.42 | 82397 |
| 1715639400 | 31.51 | 0.21 | 0.67 | 31.58 | 32.0137 | 31.42 | 102047 |
| 1715380200 | 31.3 | -0.81 | -2.52 | 32.36 | 32.45 | 31.3 | 116993 |
| 1715293800 | 32.11 | -0.06 | -0.19 | 31.8 | 32.24 | 31.66 | 79706 |
| 1715207400 | 32.17 | -0.2 | -0.62 | 31.87 | 32.2 | 31.63 | 97478 |
| 1715121000 | 32.369999 | -0.63 | -1.91 | 32.939999 | 32.939999 | 32.2259 | 60854 |
| 1715034600 | 33 | 0.85 | 2.64 | 32.49 | 33.152299 | 32.49 | 162331 |
| 1714775400 | 32.15 | 0.65 | 2.06 | 32.409999 | 32.54 | 31.95 | 180327 |
| 1714689000 | 31.5 | 0.98 | 3.21 | 30.93 | 31.51 | 30.68 | 141247 |
| 1714602600 | 30.52 | -0.35 | -1.13 | 30.42 | 31.44 | 30.14 | 132991 |
| 1714516200 | 30.87 | -1.34 | -4.16 | 31.8 | 31.98 | 30.8 | 75609 |
| 1714429800 | 32.21 | -0.58 | -1.77 | 32.54 | 32.67 | 32 | 81874 |
| 1714170600 | 32.79 | 0.48 | 1.49 | 32.38 | 32.82 | 32.18 | 88081 |
| 1714084200 | 32.31 | -0.24 | -0.74 | 31.75 | 32.47 | 31.43 | 89864 |
| 1713997800 | 32.549999 | -0.38 | -1.15 | 32.97 | 33.21 | 32.38 | 109720 |
| 1713911400 | 32.93 | 0.75 | 2.33 | 32.2 | 33.159999 | 32.159999 | 191168 |
| 1713825000 | 32.18 | 1.19 | 3.84 | 31.64 | 32.2599 | 31.265 | 176248 |
| 1713565800 | 30.99 | 0.13 | 0.42 | 31.21 | 31.3 | 30.8 | 125481 |
| 1713479400 | 30.86 | 0.19 | 0.62 | 31.05 | 31.5351 | 30.57 | 255660 |
| 1713393000 | 30.67 | -0.32 | -1.03 | 31.05 | 31.295 | 30.44 | 157637 |
| 1713306600 | 30.99 | -0.34 | -1.09 | 30.96 | 31.3 | 30.76 | 344553 |
| 1713220200 | 31.33 | -1.28 | -3.93 | 32.65 | 32.779899 | 31.3 | 411967 |
| 1712961000 | 32.61 | -1.19 | -3.52 | 33.49 | 33.49 | 32.34 | 253182 |
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
