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 | -0.83 | -2.22460466363 | 37.31 | 38.38 | 35.9 | 15843234 | 36.8331556 | SP |
| 4 | 2.39 | 7.01085362276 | 34.09 | 39.41 | 33.65 | 16837582 | 37.04573978 | SP |
| 12 | 2.325 | 6.80720245938 | 34.155 | 39.41 | 32.835 | 18323545 | 35.52762346 | SP |
| 26 | 8.08 | 28.4507042254 | 28.4 | 39.41 | 25.67 | 22320172 | 32.3582813 | SP |
| 52 | 5.51 | 17.7914110429 | 30.97 | 39.41 | 25.62 | 21145536 | 30.81154642 | SP |
| 156 | 1.73 | 4.97841726619 | 34.75 | 41.605 | 21.52 | 22241190 | 30.71070869 | SP |
| 260 | 9.08 | 33.1386861314 | 27.4 | 45.78 | 16.1 | 28593874 | 30.89762413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 36.48 | 0.29 | 0.80 | 36.52 | 36.7601 | 36.31 | 13456521 |
| 1721946600 | 36.19 | -1.04 | -2.79 | 36.255 | 36.558 | 35.9 | 27367505 |
| 1721860200 | 37.23 | -0.23 | -0.61 | 37.82 | 38.38 | 37.2 | 20712364 |
| 1721773800 | 37.46 | 0.01 | 0.03 | 37.42 | 37.56 | 37.155 | 7686695 |
| 1721687400 | 37.45 | 0.06 | 0.16 | 37.31 | 37.58 | 36.97 | 13957221 |
| 1721428200 | 37.39 | -0.48 | -1.27 | 36.86 | 37.7101 | 36.79 | 22843391 |
| 1721341800 | 37.87 | -0.57 | -1.48 | 38.69 | 38.69 | 37.64 | 17056057 |
| 1721255400 | 38.44 | -0.84 | -2.14 | 39.16 | 39.41 | 38.38 | 20121578 |
| 1721169000 | 39.28 | 1.33 | 3.50 | 38.27 | 39.3221 | 38.1 | 21392242 |
| 1721082600 | 37.95 | -0.22 | -0.58 | 38.2 | 38.58 | 37.69 | 18949320 |
| 1720823400 | 38.17 | 0.08 | 0.21 | 37.65 | 38.31 | 37.65 | 14686095 |
| 1720737000 | 38.09 | 1.04 | 2.81 | 37.93 | 38.15 | 37.035 | 25123711 |
| 1720650600 | 37.05 | 0.94 | 2.60 | 36.54 | 37.1666 | 36.525 | 18421771 |
| 1720564200 | 36.11 | 0.01 | 0.03 | 36.13 | 36.37 | 35.83 | 7902104 |
| 1720477800 | 36.1 | -0.17 | -0.47 | 35.86 | 36.155 | 35.51 | 16411544 |
| 1720218600 | 36.27 | 0.99 | 2.81 | 35.88 | 36.535 | 35.86 | 19347935 |
| 1720040640 | 35.28 | 1.26 | 3.70 | 34.55 | 35.56 | 34.52 | 21553205 |
| 1719959400 | 34.02 | 0.13 | 0.38 | 33.86 | 34.35 | 33.65 | 11896147 |
| 1719873000 | 33.89 | -0.34 | -0.99 | 34.09 | 34.42 | 33.81 | 8285740 |
| 1719613800 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1719527400 | 34.23 | 0.41 | 1.21 | 34.2 | 34.43 | 34.16 | 9967319 |
| 1719441000 | 33.82 | -0.02 | -0.06 | 33.35 | 33.9 | 33.28 | 13469722 |
| 1719354600 | 33.84 | -0.41 | -1.20 | 34.07 | 34.1 | 33.81 | 10018923 |
| 1719268200 | 34.25 | 0.26 | 0.76 | 34.28 | 34.575 | 34.12 | 16669820 |
| 1719009000 | 33.99 | -0.56 | -1.62 | 34.41 | 34.47 | 33.795 | 22630339 |
| 1718922600 | 34.55 | 0.85 | 2.52 | 34.0672 | 34.79 | 33.87 | 20718815 |
| 1718749800 | 33.7 | 0.5 | 1.51 | 33.18 | 33.84 | 33.07 | 13763853 |
| 1718663400 | 33.2 | -0.21 | -0.63 | 33.21 | 33.35 | 32.835 | 12232067 |
| 1718404200 | 33.409999 | 0.26 | 0.78 | 33.53 | 33.54 | 32.96 | 16312504 |
| 1718317800 | 33.15 | -0.85 | -2.50 | 33.83 | 34.06 | 32.955 | 21149437 |
| 1718231400 | 34 | 0.25 | 0.74 | 34.5 | 34.8 | 33.8562 | 23012829 |
| 1718145000 | 33.75 | -0.28 | -0.82 | 33.8 | 33.8 | 33.335 | 14238353 |
| 1718058600 | 34.03 | 0.49 | 1.46 | 33.71 | 34.09 | 33.4501 | 12841758 |
| 1717799400 | 33.54 | -2.47 | -6.86 | 34.74 | 34.81 | 33.49 | 44202139 |
| 1717713000 | 36.01 | 1.22 | 3.51 | 34.96 | 36.03 | 34.78 | 22979004 |
| 1717626600 | 34.79 | 0.61 | 1.78 | 34.43 | 34.87 | 34.08 | 17585961 |
| 1717540200 | 34.18 | -1.33 | -3.75 | 34.96 | 34.96 | 33.9502 | 29074158 |
| 1717453800 | 35.51 | 0.21 | 0.59 | 35.42 | 35.59 | 35.13 | 17345551 |
| 1717194600 | 35.3 | -0.26 | -0.73 | 35.8 | 35.95 | 35 | 15714182 |
| 1717108200 | 35.56 | 0.37 | 1.05 | 35.31 | 35.845 | 35.19 | 13440552 |
| 1717021800 | 35.19 | -0.91 | -2.52 | 35.67 | 35.91 | 35.17 | 19196231 |
| 1716935400 | 36.1 | 0.84 | 2.38 | 36.03 | 36.23 | 35.7101 | 16354979 |
| 1716589800 | 35.26 | 0.51 | 1.47 | 35.26 | 35.5 | 35.135 | 10592889 |
| 1716503400 | 34.75 | -0.7 | -1.97 | 35.4 | 35.65 | 34.66 | 32325976 |
| 1716417000 | 35.45 | -1.48 | -4.01 | 36.45 | 36.56 | 35.29 | 37371393 |
| 1716330600 | 36.93 | -0.31 | -0.83 | 37.02 | 37.22 | 36.73 | 15351902 |
| 1716244200 | 37.24 | 0.37 | 1.00 | 36.95 | 37.47 | 36.5201 | 23211517 |
| 1715985000 | 36.87 | 1.21 | 3.39 | 36.21 | 36.89 | 36 | 35723756 |
| 1715898600 | 35.66 | -0.25 | -0.70 | 35.67 | 35.89 | 35.33 | 14874357 |
| 1715812200 | 35.91 | 0.51 | 1.44 | 35.8 | 36.11 | 35.06 | 21850162 |
| 1715725800 | 35.4 | 0.45 | 1.29 | 35.18 | 35.46 | 35.04 | 13363485 |
| 1715639400 | 34.95 | -0.3 | -0.85 | 35.11 | 35.4475 | 34.67 | 15574247 |
| 1715380200 | 35.25 | -0.11 | -0.31 | 35.75 | 35.88 | 35.23 | 19756434 |
| 1715293800 | 35.36 | 1.2 | 3.51 | 34.44 | 35.43 | 34.44 | 26775963 |
| 1715207400 | 34.16 | -0.01 | -0.03 | 33.84 | 34.47 | 33.74 | 17698134 |
| 1715121000 | 34.17 | -0.04 | -0.12 | 34.1 | 34.265 | 33.915 | 9749185 |
| 1715034600 | 34.21 | 0.77 | 2.30 | 34.155 | 34.4698 | 34.1 | 18677275 |
| 1714775400 | 33.439999 | -0.14 | -0.42 | 33.72 | 33.89 | 33.145 | 22365107 |
| 1714689000 | 33.58 | 0.26 | 0.78 | 33.15 | 33.815 | 32.9301 | 19721382 |
| 1714602600 | 33.32 | 0.19 | 0.57 | 33.4 | 34.2 | 33.1 | 30040112 |
| 1714516200 | 33.13 | -1.64 | -4.72 | 33.8299 | 33.99 | 33.1 | 41465283 |
| 1714429800 | 34.77 | 0.19 | 0.55 | 34.64 | 34.96 | 34.07 | 16977251 |
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
