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 | -1.06 | -2.9033141605 | 36.51 | 38.4684 | 33.98 | 3616 | 36.03050498 | CS |
| 4 | -0.93 | -2.55634964266 | 36.38 | 38.4684 | 33.6 | 5700 | 36.22340755 | CS |
| 12 | 0.51 | 1.4596451059 | 34.94 | 43.8476 | 33.6 | 7487 | 37.46904239 | CS |
| 26 | 1.69 | 5.00592417062 | 33.76 | 43.8476 | 28.5801 | 7651 | 34.5723831 | CS |
| 52 | -0.81 | -2.23386651958 | 36.26 | 43.8476 | 28.5801 | 6191 | 34.16576098 | CS |
| 156 | -7.59 | -17.6347583643 | 43.04 | 47.5 | 28.5801 | 7971 | 36.74055166 | CS |
| 260 | -3.6 | -9.21895006402 | 39.05 | 65.46 | 24.33 | 10477 | 36.96963285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 35.45 | 0.44 | 1.26 | 33.662 | 35.45 | 33.662 | 5695 |
| 1734651600 | 35.01 | -0.75 | -2.10 | 34.98 | 35.49 | 33.98 | 5547 |
| 1734565200 | 35.76 | -0.92 | -2.51 | 38.4684 | 38.4684 | 35.76 | 5417 |
| 1734478800 | 36.68 | -0.06 | -0.16 | 35.84 | 36.68 | 35.7 | 2096 |
| 1734392400 | 36.74 | -0.59 | -1.58 | 35.798 | 36.76 | 35.798 | 1286 |
| 1734133200 | 37.33 | 0.36 | 0.97 | 36.51 | 37.4 | 36.092 | 3734 |
| 1734046800 | 36.97 | 0.99 | 2.75 | 36.35 | 36.97 | 36.0701 | 3758 |
| 1733960400 | 35.98 | 0.03 | 0.08 | 35.971 | 36.25 | 35.96 | 1027 |
| 1733874000 | 35.95 | -0.34 | -0.94 | 36.29 | 36.42 | 35.56 | 2028 |
| 1733787600 | 36.29 | -0.2 | -0.55 | 35.86 | 36.9 | 35.86 | 873 |
| 1733528400 | 36.49 | 0.32 | 0.88 | 36.87 | 36.87 | 36.37 | 1455 |
| 1733442000 | 36.17 | 0.95 | 2.70 | 34.26 | 36.6411 | 34.26 | 8489 |
| 1733355600 | 35.22 | 0.1 | 0.28 | 35.5 | 35.5 | 33.6 | 15568 |
| 1733269200 | 35.12 | -0.89 | -2.47 | 35.67 | 36.8098 | 35.12 | 8020 |
| 1733182800 | 36.01 | -0.28 | -0.77 | 36.35 | 37 | 35.8399 | 4809 |
| 1732917840 | 36.29 | 0.1 | 0.28 | 36.65 | 36.69 | 35.79 | 5325 |
| 1732750800 | 36.19 | -1.31 | -3.49 | 37.76 | 37.76 | 36.12 | 9434 |
| 1732664400 | 37.5 | 1.25 | 3.45 | 35.9573 | 37.5 | 35.65 | 20262 |
| 1732578000 | 36.25 | -0.17 | -0.47 | 36.68 | 36.7 | 35.8684 | 4217 |
| 1732318800 | 36.42 | -0.21 | -0.57 | 36.38 | 36.6 | 36.36 | 4947 |
| 1732232400 | 36.63 | 0.3 | 0.83 | 35.55 | 37.35 | 35.55 | 34037 |
| 1732146000 | 36.33 | -0.21 | -0.57 | 36.6976 | 37.31 | 35.05 | 17516 |
| 1732059600 | 36.54 | 0.03 | 0.08 | 36.98 | 37.42 | 36.54 | 2662 |
| 1731973200 | 36.51 | -0.17 | -0.46 | 36.77 | 37.35 | 36.51 | 1606 |
| 1731714000 | 36.68 | -0.29 | -0.78 | 36.79 | 37.15 | 36.63 | 1784 |
| 1731627600 | 36.97 | 0.5 | 1.37 | 36.33 | 37.05 | 36.33 | 4315 |
| 1731541200 | 36.47 | 0.28 | 0.77 | 36.65 | 36.65 | 36.47 | 968 |
| 1731454800 | 36.19 | -0.2 | -0.55 | 36.06 | 37.38 | 36.06 | 2649 |
| 1731368400 | 36.39 | 0.07 | 0.19 | 35.95 | 36.89 | 35.95 | 1501 |
| 1731109200 | 36.32 | -0.28 | -0.77 | 38.5 | 38.5 | 36.32 | 2930 |
| 1731022800 | 36.6 | 0.11 | 0.30 | 36.89 | 37.65 | 36.6 | 2834 |
| 1730936400 | 36.49 | 0.89 | 2.50 | 35.1853 | 36.49 | 35.1853 | 981 |
| 1730850000 | 35.6 | 0.05 | 0.14 | 36.3 | 36.3 | 35.45 | 2962 |
| 1730763600 | 35.55 | -0.45 | -1.25 | 36.03 | 36.03 | 35.46 | 8346 |
| 1730500800 | 36 | 0.21 | 0.59 | 35.92 | 36.46 | 34.155 | 5292 |
| 1730414400 | 35.79 | -0.01 | -0.03 | 35.44 | 35.79 | 35.44 | 1886 |
| 1730328000 | 35.8 | -0.08 | -0.22 | 35.9444 | 35.9444 | 35.41 | 6896 |
| 1730241600 | 35.88 | -0.21 | -0.58 | 35.5 | 36.49 | 35.5 | 3752 |
| 1730155200 | 36.09 | 0.1 | 0.28 | 35.69 | 36.6 | 35.69 | 6167 |
| 1729896000 | 35.99 | -0.38 | -1.03 | 35.99 | 36.21 | 35.65 | 6522 |
| 1729809600 | 36.365 | 0.93 | 2.61 | 35.59 | 36.365 | 35.39 | 3689 |
| 1729723200 | 35.44 | -0.96 | -2.64 | 35.65 | 36.43 | 34.28 | 28530 |
| 1729636800 | 36.4 | -2.51 | -6.45 | 38.5 | 38.5 | 36.4 | 9425 |
| 1729550400 | 38.91 | -4.19 | -9.72 | 37.5 | 40.2 | 37.5 | 23191 |
| 1729291200 | 43.1 | 2.31 | 5.66 | 41.25 | 43.8476 | 41.25 | 46503 |
| 1729204800 | 40.79 | 2.12 | 5.48 | 39 | 41.45 | 38.665 | 31508 |
| 1729118400 | 38.67 | 0.71 | 1.87 | 38.3 | 40.61 | 37.06 | 5342 |
| 1729032000 | 37.96 | 1.1 | 2.98 | 37.11 | 38.6896 | 37.11 | 21777 |
| 1728945600 | 36.86 | 0.26 | 0.70 | 36.9 | 37 | 36.51 | 4005 |
| 1728686400 | 36.6034 | -0.01 | -0.02 | 36.61 | 36.92 | 36.29 | 2488 |
| 1728600000 | 36.61 | 0.19 | 0.52 | 36.59 | 36.7 | 36.16 | 1687 |
| 1728513600 | 36.42 | 0.11 | 0.30 | 36.31 | 36.42 | 35.6 | 6029 |
| 1728427200 | 36.31 | 0.65 | 1.82 | 36 | 37.15 | 35.95 | 12207 |
| 1728340800 | 35.66 | 0.01 | 0.03 | 35.65 | 35.66 | 35.5 | 715 |
| 1728081600 | 35.65 | 0.3 | 0.85 | 35.8 | 35.9 | 35.47 | 1248 |
| 1727995200 | 35.35 | -0.25 | -0.70 | 35.35 | 35.41 | 35.14 | 3050 |
| 1727908800 | 35.6 | 0.19 | 0.54 | 35.06 | 35.8526 | 35 | 2613 |
| 1727822400 | 35.41 | -0.01 | -0.03 | 35.12 | 35.41 | 35.1 | 2517 |
| 1727735520 | 35.42 | 0.54 | 1.55 | 34.98 | 35.49 | 34.6 | 5125 |
| 1727476800 | 34.88 | 0.08 | 0.23 | 34.94 | 35.39 | 34.659 | 6185 |
| 1727390400 | 34.8 | 0.37 | 1.07 | 34.77 | 34.88 | 34.52 | 1454 |
| 1727304000 | 34.43 | -0.01 | -0.03 | 34.31 | 35.11 | 34.2 | 2658 |
| 1727217600 | 34.44 | 0.03 | 0.09 | 34.4 | 34.74 | 34 | 3685 |
| 1727131200 | 34.41 | -0.15 | -0.43 | 34.56 | 35.024621 | 34 | 14022 |
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
