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 | 1.1248 | 3.11234089651 | 36.14 | 37.45 | 36.14 | 1182 | 37.00378914 | SP |
| 4 | 0.7848 | 2.15131578947 | 36.48 | 37.45 | 36.0087 | 1565 | 36.39268197 | SP |
| 12 | 1.7501 | 4.92781862158 | 35.5147 | 37.45 | 34.02 | 3851 | 36.03826096 | SP |
| 26 | 5.0848 | 15.8011187073 | 32.18 | 37.45 | 32.0136 | 2401 | 35.43432957 | SP |
| 52 | 7.8258 | 26.5831040457 | 29.439 | 37.45 | 28.02 | 1937 | 33.99786907 | SP |
| 156 | 4.1498 | 12.5314812019 | 33.115 | 37.45 | 28.02 | 1599 | 32.58768512 | SP |
| 260 | 15.4389 | 70.7366019271 | 21.8259 | 37.45 | 21.5584 | 2700 | 28.40873571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 37.2648 | 0.04 | 0.11 | 37.38 | 37.38 | 37.2648 | 708 |
| 1729204200 | 37.2247 | -0.07 | -0.18 | 37.45 | 37.45 | 37.15 | 1217 |
| 1729117800 | 37.29 | 0.35 | 0.96 | 37.14 | 37.33 | 37.14 | 1617 |
| 1729031400 | 36.9365 | 0.13 | 0.34 | 36.89 | 37.08 | 36.89 | 451 |
| 1728945000 | 36.8102 | 0.31 | 0.84 | 36.46 | 36.8102 | 36.46 | 2001 |
| 1728685800 | 36.5023 | 0.42 | 1.16 | 36.14 | 36.5023 | 36.14 | 626 |
| 1728599400 | 36.0829 | -0.19 | -0.51 | 36.22 | 36.22 | 36.0087 | 1247 |
| 1728513000 | 36.2693 | 0.15 | 0.42 | 36.2 | 36.33 | 36.19 | 2496 |
| 1728426600 | 36.1171 | 0.03 | 0.08 | 36.14 | 36.144 | 36.1171 | 480 |
| 1728340200 | 36.087 | -0.31 | -0.84 | 36.17 | 36.19 | 36.0492 | 10191 |
| 1728081000 | 36.3921 | 0.15 | 0.42 | 36.5 | 36.5 | 36.22 | 1046 |
| 1727994600 | 36.24 | -0.17 | -0.46 | 36.2788 | 36.2788 | 36.195 | 2407 |
| 1727908200 | 36.4065 | -0.04 | -0.12 | 36.5362 | 36.5362 | 36.38 | 2484 |
| 1727821800 | 36.4514 | -0.18 | -0.49 | 36.53 | 36.5512 | 36.4514 | 697 |
| 1727735400 | 36.6299 | 0.08 | 0.23 | 36.515 | 36.6299 | 36.5 | 620 |
| 1727476200 | 36.5475 | 0.08 | 0.23 | 36.69 | 36.7825 | 36.525 | 769 |
| 1727389800 | 36.4626 | 0.03 | 0.07 | 36.59 | 36.59 | 36.4626 | 265 |
| 1727303400 | 36.4373 | -0.17 | -0.48 | 36.52 | 36.52 | 36.4373 | 543 |
| 1727217000 | 36.6114 | -0.01 | -0.02 | 36.69 | 36.69 | 36.6114 | 700 |
| 1727130600 | 36.6186 | 0.24 | 0.65 | 36.54 | 36.64 | 36.54 | 737 |
| 1726871400 | 36.383 | -0.19 | -0.52 | 36.48 | 36.48 | 36.383 | 697 |
| 1726785000 | 36.5744 | 0.21 | 0.56 | 36.57 | 36.62 | 36.57 | 508 |
| 1726698600 | 36.3693 | -0.01 | -0.03 | 36.33 | 36.51 | 36.3 | 1573 |
| 1726612200 | 36.3814 | -0.03 | -0.09 | 36.61 | 36.644 | 36.37 | 1808 |
| 1726525800 | 36.4131 | 0.28 | 0.78 | 36.2 | 36.4131 | 36.2 | 1153 |
| 1726266600 | 36.1328 | 0.54 | 1.52 | 36.1 | 36.1328 | 36.048 | 150964 |
| 1726180200 | 35.5919 | 0.29 | 0.81 | 35.3 | 35.6 | 35.3 | 1786 |
| 1726093800 | 35.3064 | -0.07 | -0.19 | 34.92 | 35.3064 | 34.92 | 661 |
| 1726007400 | 35.374 | 0.05 | 0.13 | 35.24 | 35.374 | 35.235 | 3411 |
| 1725921000 | 35.3267 | 0.1 | 0.27 | 35.15 | 35.469 | 35.15 | 1595 |
| 1725661800 | 35.2317 | -0.39 | -1.10 | 35.77 | 35.77 | 35.2317 | 404 |
| 1725575400 | 35.6225 | -0.21 | -0.60 | 35.64 | 35.64 | 35.6225 | 230 |
| 1725489000 | 35.8363 | 0.06 | 0.17 | 35.89 | 35.89 | 35.8363 | 560 |
| 1725402600 | 35.774 | -0.62 | -1.71 | 36.32 | 36.32 | 35.73 | 342 |
| 1725057000 | 36.3961 | 0.31 | 0.87 | 36.1 | 36.3961 | 36.1 | 673 |
| 1724970600 | 36.0835 | 0.07 | 0.19 | 36.18 | 36.23 | 36.0835 | 1277 |
| 1724884200 | 36.0139 | -0.04 | -0.11 | 36.02 | 36.05 | 36.0139 | 611 |
| 1724797800 | 36.0549 | -0.02 | -0.04 | 36.012 | 36.1 | 36.012 | 1116 |
| 1724711400 | 36.0699 | -0.04 | -0.11 | 36.14 | 36.4 | 36.0699 | 951 |
| 1724452200 | 36.108 | 0.57 | 1.60 | 35.97 | 36.108 | 35.97 | 289 |
| 1724365800 | 35.5377 | -0.16 | -0.46 | 35.59 | 35.71 | 35.5377 | 1052 |
| 1724279400 | 35.7007 | 0.32 | 0.89 | 35.515 | 35.7007 | 35.515 | 1206 |
| 1724193000 | 35.3852 | -0.18 | -0.50 | 35.67 | 35.67 | 35.34 | 3512 |
| 1724106600 | 35.5631 | 0.24 | 0.68 | 35.47 | 35.5631 | 35.47 | 1226 |
| 1723847400 | 35.3219 | 0.06 | 0.16 | 35.22 | 35.4 | 35.22 | 1297 |
| 1723761000 | 35.2665 | 0.39 | 1.12 | 35.37 | 35.37 | 35.2665 | 319 |
| 1723674600 | 34.8767 | 0.09 | 0.25 | 34.92 | 34.92 | 34.81 | 879 |
| 1723588200 | 34.7905 | 0.35 | 1.03 | 34.55 | 34.7905 | 34.55 | 1548 |
| 1723501800 | 34.437 | -0.31 | -0.89 | 34.585 | 34.585 | 34.437 | 605 |
| 1723242600 | 34.7464 | 0.07 | 0.20 | 34.58 | 34.7464 | 34.58 | 1010 |
| 1723156200 | 34.6785 | 0.45 | 1.30 | 34.64 | 34.6785 | 34.64 | 434 |
| 1723069800 | 34.2318 | -0.16 | -0.45 | 34.34 | 34.34 | 34.2318 | 348 |
| 1722983400 | 34.3873 | 0.32 | 0.93 | 34.36 | 34.722 | 34.36 | 1777 |
| 1722897000 | 34.0708 | -1 | -2.86 | 34.08 | 34.172 | 34.02 | 2501 |
| 1722637800 | 35.0722 | -0.55 | -1.54 | 34.92 | 35.0722 | 34.9137 | 900 |
| 1722551400 | 35.621 | -0.35 | -0.96 | 36.03 | 36.03 | 35.45 | 3104 |
| 1722465000 | 35.9679 | -0.03 | -0.08 | 36.0286 | 36.24 | 35.9679 | 2298 |
| 1722378600 | 35.9975 | 0.42 | 1.18 | 35.89 | 36.03 | 35.885 | 624 |
| 1722292200 | 35.5776 | -0.02 | -0.05 | 35.55 | 35.6 | 35.55 | 629 |
| 1722033000 | 35.594 | 0.43 | 1.22 | 35.5147 | 35.67 | 35.5147 | 738 |
| 1721946600 | 35.1638 | 0.33 | 0.96 | 34.85 | 35.45 | 34.85 | 1474 |
| 1721860200 | 34.83 | -0.46 | -1.29 | 35.25 | 35.29 | 34.83 | 1145 |
| 1721773800 | 35.2851 | 0.02 | 0.05 | 35.34 | 35.3401 | 35.2851 | 1136 |
| 1721687400 | 35.2687 | 0.43 | 1.23 | 34.86 | 35.2687 | 34.86 | 969 |
| 1721428200 | 34.8395 | -0.27 | -0.78 | 34.845 | 34.9 | 34.8395 | 1062 |
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
