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 | -0.7 | -1.88121472722 | 37.21 | 38.309 | 36.52 | 84558 | 37.52968625 | SP |
| 4 | 0.35 | 0.967920353982 | 36.16 | 38.309 | 33.8401 | 93802 | 36.25272619 | SP |
| 12 | 0.82 | 2.29756234239 | 35.69 | 38.309 | 31.81 | 93495 | 35.11846982 | SP |
| 26 | 5.8 | 18.8863562358 | 30.71 | 38.309 | 29.62 | 85132 | 34.70666439 | SP |
| 52 | 8.08 | 28.4206823778 | 28.43 | 38.309 | 25.14 | 70058 | 32.19479794 | SP |
| 156 | 10.99 | 43.0642633229 | 25.52 | 38.309 | 25.1101 | 83254 | 31.23979756 | SP |
| 260 | 10.99 | 43.0642633229 | 25.52 | 38.309 | 25.1101 | 83254 | 31.23979756 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 37.3 | -0.24 | -0.64 | 37.39 | 37.5287 | 36.9515 | 61189 |
| 1718922600 | 37.54 | -0.28 | -0.74 | 38.18 | 38.309 | 37.3 | 115894 |
| 1718749800 | 37.82 | 0.4 | 1.07 | 37.53 | 37.88 | 37.42 | 76337 |
| 1718663400 | 37.42 | 0.32 | 0.86 | 37.21 | 37.5699 | 36.8519 | 84812 |
| 1718404200 | 37.1 | 0.13 | 0.35 | 37 | 37.16 | 36.85 | 86262 |
| 1718317800 | 36.97 | 0.23 | 0.63 | 37.08 | 37.1583 | 36.73 | 61843 |
| 1718231400 | 36.74 | 0.71 | 1.98 | 36.6 | 36.9 | 36.5601 | 74696 |
| 1718145000 | 36.0273 | 0.12 | 0.33 | 35.88 | 36.0816 | 35.645 | 51266 |
| 1718058600 | 35.91 | 0.3 | 0.84 | 35.54 | 35.9889 | 35.47 | 79426 |
| 1717799400 | 35.61 | -0.21 | -0.59 | 35.67 | 35.8399 | 35.531 | 49893 |
| 1717713000 | 35.82 | -0.08 | -0.22 | 35.98 | 36.02 | 35.63 | 56869 |
| 1717626600 | 35.9 | 0.95 | 2.72 | 35.29 | 35.9 | 35.21 | 65008 |
| 1717540200 | 34.95 | 0.09 | 0.26 | 34.91 | 34.97 | 34.67 | 21451 |
| 1717453800 | 34.86 | 0.29 | 0.84 | 35.11 | 35.1309 | 34.46 | 58001 |
| 1717194600 | 34.57 | -0.47 | -1.34 | 34.93 | 34.93 | 33.8401 | 98647 |
| 1717108200 | 35.04 | -0.95 | -2.64 | 35.54 | 35.55 | 34.9501 | 164643 |
| 1717021800 | 35.99 | -0.33 | -0.91 | 35.86 | 36.081 | 35.7437 | 76710 |
| 1716935400 | 36.32 | 0.44 | 1.23 | 36.16 | 36.35 | 35.865 | 402862 |
| 1716589800 | 35.88 | 0.32 | 0.90 | 35.61 | 35.95 | 35.43 | 87673 |
| 1716503400 | 35.56 | 0.02 | 0.06 | 36.1 | 36.3 | 35.3301 | 120263 |
| 1716417000 | 35.54 | -0.1 | -0.28 | 35.76 | 35.76 | 35.33 | 35881 |
| 1716330600 | 35.64 | -0.14 | -0.39 | 35.49 | 35.7 | 35.385 | 96544 |
| 1716244200 | 35.78 | 0.32 | 0.90 | 35.52 | 35.81 | 35.5 | 61295 |
| 1715985000 | 35.46 | -0.13 | -0.37 | 35.71 | 35.71 | 35.2525 | 84139 |
| 1715898600 | 35.59 | -0.3 | -0.84 | 35.78 | 35.89 | 35.54 | 68806 |
| 1715812200 | 35.89 | 0.9 | 2.57 | 35.2 | 35.89 | 35.05 | 81290 |
| 1715725800 | 34.99 | 0.41 | 1.19 | 34.57 | 35 | 34.5 | 116763 |
| 1715639400 | 34.58 | 0.12 | 0.35 | 34.67 | 34.68 | 34.44 | 122195 |
| 1715380200 | 34.46 | 0.14 | 0.41 | 34.48 | 34.7 | 34.33 | 68387 |
| 1715293800 | 34.32 | -0.1 | -0.29 | 34.39 | 34.42 | 34.135 | 67592 |
| 1715207400 | 34.42 | -0.06 | -0.17 | 34.14 | 34.5694 | 34.08 | 85162 |
| 1715121000 | 34.48 | -0.27 | -0.78 | 34.65 | 34.6858 | 34.4 | 146309 |
| 1715034600 | 34.75 | 0.67 | 1.97 | 34.28 | 34.75 | 34.19 | 231037 |
| 1714775400 | 34.08 | 0.73 | 2.19 | 33.92 | 34.09 | 33.74 | 56299 |
| 1714689000 | 33.350299 | 0.73 | 2.24 | 33.049999 | 33.4065 | 32.82 | 50403 |
| 1714602600 | 32.619999 | -0.43 | -1.30 | 32.869999 | 33.2768 | 32.4651 | 73708 |
| 1714516200 | 33.049999 | -0.72 | -2.13 | 33.62 | 33.76 | 33.049999 | 21601 |
| 1714429800 | 33.77 | 0.05 | 0.15 | 33.8 | 33.918 | 33.5 | 30814 |
| 1714170600 | 33.72 | 0.83 | 2.52 | 33.4 | 33.8844 | 33.39 | 58177 |
| 1714084200 | 32.89 | -0.15 | -0.45 | 32.125 | 33 | 32.1 | 75041 |
| 1713997800 | 33.04 | 0.13 | 0.40 | 33.409999 | 33.508899 | 32.8101 | 28691 |
| 1713911400 | 32.909999 | 0.67 | 2.08 | 32.54 | 33.009999 | 32.54 | 78994 |
| 1713825000 | 32.24 | 0.36 | 1.13 | 32.119999 | 32.49 | 31.81 | 67038 |
| 1713565800 | 31.88 | -1.31 | -3.95 | 33 | 33 | 31.81 | 74155 |
| 1713479400 | 33.189999 | -0.02 | -0.06 | 33.4 | 33.59 | 33.04 | 31863 |
| 1713393000 | 33.21 | -0.56 | -1.66 | 33.99 | 34.0683 | 33.21 | 47916 |
| 1713306600 | 33.77 | 0.12 | 0.36 | 33.52 | 33.918 | 33.43 | 64469 |
| 1713220200 | 33.65 | -0.8 | -2.32 | 34.73 | 34.78 | 33.65 | 208471 |
| 1712961000 | 34.45 | -0.86 | -2.44 | 34.81 | 34.86 | 34.37 | 80667 |
| 1712874600 | 35.31 | 0.47 | 1.35 | 35.08 | 35.35 | 34.84 | 63540 |
| 1712788200 | 34.84 | -0.27 | -0.77 | 34.77 | 34.96 | 34.69 | 53837 |
| 1712701800 | 35.11 | -0.01 | -0.03 | 35.37 | 35.37 | 34.71 | 154129 |
| 1712615400 | 35.12 | -0.15 | -0.43 | 35.3 | 35.36 | 35.0225 | 109886 |
| 1712356200 | 35.27 | 0.45 | 1.29 | 34.94 | 35.4174 | 34.85 | 111419 |
| 1712269800 | 34.82 | -0.66 | -1.86 | 35.83 | 35.96 | 34.8101 | 293655 |
| 1712183400 | 35.48 | 0.07 | 0.20 | 35.13 | 35.65 | 35.13 | 181564 |
| 1712097000 | 35.41 | -0.39 | -1.09 | 35.27 | 35.44 | 35.0129 | 61245 |
| 1712010600 | 35.8 | 0.21 | 0.59 | 35.69 | 36.03 | 35.6 | 121075 |
| 1711665000 | 35.59 | 0.01 | 0.03 | 35.62 | 35.78 | 35.532 | 42979 |
| 1711578600 | 35.58 | -0.07 | -0.20 | 35.86 | 35.86 | 35.2919 | 71404 |
| 1711492200 | 35.65 | -0.18 | -0.50 | 36.01 | 36.02 | 35.6494 | 63749 |
| 1711405800 | 35.83 | -0.06 | -0.17 | 35.59 | 35.97 | 35.47 | 77455 |
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
