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 | -0.37 | -1.01369863014 | 36.5 | 37.1 | 34.97 | 6931 | 35.58991083 | CS |
| 4 | 1.62 | 4.69429150971 | 34.51 | 37.14 | 34.3 | 5022 | 36.19155744 | CS |
| 12 | 2.06 | 6.04637511007 | 34.07 | 37.14 | 33.95 | 5410 | 36.033743 | CS |
| 26 | 1.45 | 4.18108419839 | 34.68 | 37.14 | 30.77 | 6647 | 34.36021522 | CS |
| 52 | -0.2 | -0.550509221029 | 36.33 | 40.11 | 30.77 | 7766 | 36.41369518 | CS |
| 156 | -8.93 | -19.8180204172 | 45.06 | 59.31 | 30.77 | 12439 | 45.14822952 | CS |
| 260 | 4.04 | 12.5895917731 | 32.09 | 60 | 24.19 | 13893 | 43.84460397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 36.13 | -0.76 | -2.06 | 36.89 | 36.89 | 36.01 | 3307 |
| 1732228800 | 36.89 | 0.89 | 2.47 | 36.41 | 36.89 | 36.41 | 4322 |
| 1732142400 | 36 | 0.89 | 2.53 | 35.085 | 36 | 35.085 | 2735 |
| 1732056000 | 35.11 | 0.14 | 0.40 | 35.5 | 35.51 | 35.07 | 3099 |
| 1731969600 | 34.97 | -0.69 | -1.93 | 35.66 | 35.7 | 34.97 | 10102 |
| 1731710400 | 35.66 | -1.24 | -3.36 | 36.5 | 37.1 | 35.32 | 14396 |
| 1731624000 | 36.9 | -0.03 | -0.08 | 36.94 | 37.14 | 36.9 | 7700 |
| 1731537600 | 36.93 | 0.73 | 2.02 | 36.94 | 36.95 | 36.08 | 5695 |
| 1731451200 | 36.2 | -0.6 | -1.63 | 36.45 | 36.45 | 36.2 | 8417 |
| 1731364800 | 36.8 | -0.02 | -0.05 | 36.29 | 36.95 | 36.2 | 2777 |
| 1731105600 | 36.82 | 0.49 | 1.35 | 36.32 | 36.82 | 36.2 | 1537 |
| 1731019200 | 36.33 | -0.63 | -1.70 | 36.94 | 36.94 | 36.2 | 2410 |
| 1730932800 | 36.96 | 0.57 | 1.57 | 36.69 | 37.05 | 36 | 13720 |
| 1730846400 | 36.39 | -0.31 | -0.84 | 36.07 | 36.4 | 36 | 2912 |
| 1730760000 | 36.7 | -0.19 | -0.52 | 36.09 | 36.7 | 36.09 | 968 |
| 1730497200 | 36.89 | 0.26 | 0.71 | 36.9 | 36.9 | 36.29 | 6962 |
| 1730410800 | 36.63 | 1.18 | 3.33 | 35.22 | 36.63 | 35.22 | 4175 |
| 1730324400 | 35.45 | 0.45 | 1.29 | 35.44 | 35.45 | 35.44 | 866 |
| 1730238000 | 35 | 0.25 | 0.72 | 34.68 | 35 | 34.48 | 6504 |
| 1730151600 | 34.75 | 0.25 | 0.72 | 34.3 | 34.75 | 34.3 | 640 |
| 1729892400 | 34.5 | 0.18 | 0.52 | 34.51 | 34.51 | 34.5 | 510 |
| 1729806000 | 34.32 | -1.4 | -3.92 | 35.07 | 35.1 | 34.32 | 5630 |
| 1729719600 | 35.72 | 0.08 | 0.22 | 35.49 | 35.72 | 35 | 5242 |
| 1729633200 | 35.64 | -0.81 | -2.22 | 35.94 | 35.94 | 35 | 5992 |
| 1729546800 | 36.45 | 0.3 | 0.83 | 36.43 | 36.45 | 35.48 | 5033 |
| 1729287600 | 36.15 | 0.92 | 2.61 | 35 | 36.15 | 35 | 3526 |
| 1729201200 | 35.23 | -0.34 | -0.96 | 35.41 | 35.41 | 35 | 5301 |
| 1729114800 | 35.57 | -0.69 | -1.90 | 35.89 | 35.9 | 35.57 | 1734 |
| 1729028400 | 36.26 | -0.68 | -1.84 | 35.9 | 36.26 | 35.59 | 768 |
| 1728682800 | 36.94 | 1.26 | 3.53 | 35.5 | 36.94 | 35.5 | 3214 |
| 1728596400 | 35.68 | -1.05 | -2.86 | 36.3 | 36.3 | 35.68 | 726 |
| 1728510000 | 36.73 | 0.22 | 0.60 | 36.12 | 36.73 | 35.99 | 3337 |
| 1728423600 | 36.51 | -0.19 | -0.52 | 36.12 | 36.51 | 36.12 | 783 |
| 1728337200 | 36.7 | 0.7 | 1.94 | 36.94 | 36.94 | 36.11 | 1827 |
| 1728078000 | 36 | -0.5 | -1.37 | 36.5 | 36.7 | 35.64 | 11482 |
| 1727991600 | 36.5 | 0 | 0.00 | 36.5 | 36.75 | 36.25 | 15300 |
| 1727905200 | 36.5 | -0.5 | -1.35 | 36.97 | 36.97 | 36.35 | 8168 |
| 1727818800 | 37 | 0.55 | 1.51 | 36.44 | 37 | 36.13 | 20400 |
| 1727732400 | 36.45 | 0.45 | 1.25 | 35.44 | 36.45 | 35.44 | 2403 |
| 1727473200 | 36 | 0.04 | 0.11 | 35.98 | 36 | 35.98 | 1787 |
| 1727386800 | 35.96 | -0.29 | -0.80 | 36.25 | 36.25 | 35.13 | 4347 |
| 1727300400 | 36.25 | -0.35 | -0.96 | 36.56 | 36.79 | 35.75 | 7341 |
| 1727214000 | 36.6 | 2.25 | 6.55 | 34.39 | 36.6 | 34.39 | 7014 |
| 1727127600 | 34.35 | -0.53 | -1.52 | 34.88 | 35.4 | 34.35 | 2363 |
| 1726868400 | 34.88 | 0.28 | 0.81 | 34.77 | 34.96 | 34.77 | 6148 |
| 1726782000 | 34.6 | -0.52 | -1.48 | 34.96 | 34.96 | 34.6 | 774 |
| 1726695600 | 35.12 | -0.03 | -0.09 | 34.88 | 35.12 | 34.86 | 926 |
| 1726609200 | 35.15 | 0.15 | 0.43 | 34.53 | 35.15 | 33.95 | 1895 |
| 1726522800 | 35 | -0.8 | -2.23 | 35.6 | 35.94 | 35 | 3405 |
| 1726263600 | 35.8 | -0.3 | -0.83 | 35.81 | 36.1 | 35.8 | 2473 |
| 1726177200 | 36.1 | 0.25 | 0.70 | 35.95 | 36.1 | 35.95 | 3830 |
| 1726090800 | 35.85 | 0.21 | 0.59 | 35.8 | 35.85 | 35.8 | 491 |
| 1726004400 | 35.64 | -0.01 | -0.03 | 35.64 | 35.88 | 35.64 | 960 |
| 1725918000 | 35.65 | 0.34 | 0.96 | 35.15 | 36.1 | 35.15 | 34862 |
| 1725658800 | 35.31 | -0.79 | -2.19 | 35.31 | 35.31 | 35.05 | 501 |
| 1725572400 | 36.1 | -0.09 | -0.25 | 35.63 | 36.19 | 35.63 | 19537 |
| 1725486000 | 36.19 | 1.68 | 4.87 | 34.51 | 36.19 | 34.51 | 3772 |
| 1725399600 | 34.51 | -0.53 | -1.51 | 34.6 | 35.76 | 34.51 | 3772 |
| 1725054000 | 35.04 | -0.1 | -0.28 | 34.07 | 35.1 | 34.07 | 6248 |
| 1724967600 | 35.14 | -0.86 | -2.39 | 36 | 36 | 34.65 | 3441 |
| 1724881200 | 36 | -0.5 | -1.37 | 36.41 | 36.41 | 35.95 | 1537 |
| 1724794800 | 36.5 | 0.9 | 2.53 | 35.85 | 36.5 | 35.85 | 2603 |
| 1724708400 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1724449200 | 35.6 | 0.02 | 0.06 | 35.61 | 36.29 | 35.6 | 1362 |
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
