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 | 0.96 | 2.64462809917 | 36.3 | 37.25 | 34.6215 | 628758 | 35.2692018 | CS |
| 4 | 0.46 | 1.25 | 36.8 | 37.25 | 34.5309 | 433337 | 35.68553844 | CS |
| 12 | 2.26 | 6.45714285714 | 35 | 38.96 | 34.39 | 331936 | 36.3915573 | CS |
| 26 | 4.03 | 12.1275955462 | 33.23 | 38.96 | 30.57 | 304277 | 35.26144664 | CS |
| 52 | 4.51 | 13.7709923664 | 32.75 | 38.96 | 30.1 | 310604 | 34.22698829 | CS |
| 156 | -8.99 | -19.4378378378 | 46.25 | 52.52 | 25.83 | 332081 | 36.64528142 | CS |
| 260 | 7.26 | 24.2 | 30 | 57.54 | 13.24 | 360958 | 35.43155301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 37.26 | 1.74 | 4.90 | 35.61 | 37.77 | 35.57 | 1297010 |
| 1734651600 | 35.52 | 0.83 | 2.39 | 34.9023 | 35.96 | 34.6215 | 588566 |
| 1734565200 | 34.69 | -0.76 | -2.14 | 35.645 | 36.09 | 34.6865 | 1039048 |
| 1734478800 | 35.45 | -0.22 | -0.62 | 35.6 | 35.77 | 35.19 | 957054 |
| 1734392400 | 35.67 | -0.28 | -0.78 | 36.075 | 36.49 | 35.66 | 260144 |
| 1734133200 | 35.95 | -0.22 | -0.61 | 36.245 | 36.245 | 35.613 | 230752 |
| 1734046800 | 36.17 | -0.02 | -0.06 | 36.01 | 36.47 | 36 | 209196 |
| 1733960400 | 36.19 | 0.38 | 1.06 | 35.8271 | 36.585 | 35.8271 | 291617 |
| 1733874000 | 35.81 | -0.51 | -1.40 | 35.99 | 36.45 | 35.7 | 381228 |
| 1733787600 | 36.32 | 0.72 | 2.02 | 35.175 | 36.42 | 34.75 | 752495 |
| 1733528400 | 35.6 | -0.2 | -0.56 | 36.06 | 36.1753 | 35.45 | 248804 |
| 1733442000 | 35.8 | -0.2 | -0.56 | 35.8242 | 36.34 | 35.61 | 242674 |
| 1733355600 | 36 | 0.15 | 0.42 | 35.8312 | 36.28 | 35.75 | 202175 |
| 1733269200 | 35.85 | -0.54 | -1.48 | 36.6 | 36.66 | 35.85 | 284288 |
| 1733182800 | 36.39 | 0.12 | 0.33 | 36.25 | 36.49 | 35.92 | 263513 |
| 1732917840 | 36.27 | -0.4 | -1.09 | 36.615 | 36.63 | 36.2 | 131104 |
| 1732750800 | 36.67 | 0.88 | 2.46 | 35.99 | 36.7 | 35.94 | 266469 |
| 1732664400 | 35.79 | 0.49 | 1.39 | 35.465 | 35.89 | 35.1006 | 414650 |
| 1732578000 | 35.3 | -0.28 | -0.79 | 35.75 | 36.3 | 35.22 | 456278 |
| 1732318800 | 35.58 | -1.14 | -3.10 | 36.7923 | 36.98 | 35.26 | 726664 |
| 1732232400 | 36.72 | -0.45 | -1.21 | 37.036 | 37.315 | 36.66 | 291937 |
| 1732146000 | 37.17 | 0.67 | 1.84 | 36.65 | 37.22 | 36.48 | 304957 |
| 1732059600 | 36.5 | -0.14 | -0.38 | 36.65 | 36.79 | 36.22 | 246142 |
| 1731973200 | 36.64 | 0.07 | 0.19 | 36.73 | 37.1 | 36.616 | 315561 |
| 1731714000 | 36.57 | -0.46 | -1.24 | 36.9052 | 37.13 | 36.4002 | 259022 |
| 1731627600 | 37.03 | 1.24 | 3.46 | 36.02 | 37.065 | 35.82 | 395994 |
| 1731541200 | 35.79 | -0.39 | -1.08 | 35.79 | 36.2613 | 35.66 | 344394 |
| 1731454800 | 36.18 | -0.31 | -0.85 | 36.52 | 36.52 | 35.55 | 280166 |
| 1731368400 | 36.49 | -0.22 | -0.60 | 37.15 | 37.4301 | 36.41 | 293739 |
| 1731109200 | 36.71 | -0.84 | -2.24 | 37.55 | 37.66 | 36.68 | 438550 |
| 1731022800 | 37.55 | -0.66 | -1.73 | 38.07 | 38.2885 | 37.5101 | 228770 |
| 1730936400 | 38.21 | 1.72 | 4.71 | 37.275 | 38.33 | 37.18 | 619525 |
| 1730850000 | 36.49 | 0.38 | 1.05 | 36.05 | 36.57 | 36.02 | 166412 |
| 1730763600 | 36.11 | -1.32 | -3.53 | 36.6 | 37.14 | 35.96 | 317544 |
| 1730500800 | 37.43 | 0.38 | 1.03 | 37.34 | 37.8 | 37.14 | 311760 |
| 1730414400 | 37.05 | -0.24 | -0.64 | 37.25 | 37.4399 | 36.92 | 199177 |
| 1730328000 | 37.29 | -0.3 | -0.80 | 37.8757 | 37.9389 | 37.16 | 162937 |
| 1730241600 | 37.59 | -0.4 | -1.05 | 37.955 | 38.27 | 37.59 | 187974 |
| 1730155200 | 37.99 | -0.39 | -1.02 | 38.45 | 38.73 | 37.89 | 367912 |
| 1729896000 | 38.38 | 0.02 | 0.05 | 38.36 | 38.7099 | 38.065 | 433327 |
| 1729809600 | 38.36 | 0.71 | 1.89 | 37.66 | 38.5 | 37.56 | 533306 |
| 1729723200 | 37.65 | -0.26 | -0.69 | 37.95 | 38.1 | 37.3 | 292325 |
| 1729636800 | 37.91 | 0.08 | 0.21 | 37.85 | 38.11 | 37.8201 | 143542 |
| 1729550400 | 37.83 | -0.86 | -2.22 | 38.59 | 38.7 | 37.76 | 394102 |
| 1729291200 | 38.69 | 0.28 | 0.73 | 38.5 | 38.96 | 38.48 | 270903 |
| 1729204800 | 38.41 | 0.69 | 1.83 | 38 | 38.45 | 37.7701 | 435272 |
| 1729118400 | 37.72 | 1.05 | 2.86 | 36.95 | 37.97 | 36.66 | 461303 |
| 1729032000 | 36.67 | 0.56 | 1.55 | 36.26 | 36.85 | 36.19 | 300059 |
| 1728945600 | 36.11 | 0.74 | 2.09 | 35.7 | 36.2 | 35.485 | 319919 |
| 1728686400 | 35.37 | 0.17 | 0.48 | 34.99 | 35.7 | 34.99 | 204924 |
| 1728600000 | 35.2 | 0.47 | 1.35 | 34.6424 | 35.8326 | 34.6 | 381228 |
| 1728513600 | 34.73 | 0.14 | 0.40 | 34.6 | 34.93 | 34.56 | 126220 |
| 1728427200 | 34.59 | -0.1 | -0.29 | 34.74 | 34.91 | 34.48 | 158899 |
| 1728340800 | 34.69 | -0.02 | -0.06 | 34.94 | 34.98 | 34.45 | 106305 |
| 1728081600 | 34.71 | -0.14 | -0.40 | 35 | 35.3328 | 34.66 | 177152 |
| 1727995200 | 34.85 | 0.08 | 0.23 | 34.86 | 34.9 | 34.51 | 128418 |
| 1727908800 | 34.77 | 0.17 | 0.49 | 34.5965 | 34.915 | 34.5146 | 74504 |
| 1727822400 | 34.6 | -0.29 | -0.83 | 34.76 | 34.8499 | 34.39 | 157361 |
| 1727735520 | 34.89 | -0.12 | -0.34 | 35.05 | 35.06 | 34.44 | 167230 |
| 1727476800 | 35.01 | 0.32 | 0.92 | 35 | 35.1 | 34.8 | 174326 |
| 1727390400 | 34.69 | -0.09 | -0.26 | 35 | 35.05 | 34.68 | 167950 |
| 1727304000 | 34.78 | -0.12 | -0.34 | 35.03 | 35.11 | 34.71 | 203448 |
| 1727217600 | 34.9 | 0.15 | 0.43 | 34.66 | 35.06 | 34.58 | 157921 |
| 1727131200 | 34.75 | -0.2 | -0.57 | 35 | 35.14 | 34.57 | 319884 |
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
