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 | 1.135 | 3.19268635724 | 35.55 | 36.78 | 35.55 | 31139 | 36.62059272 | SP |
| 4 | -1.915 | -4.96113989637 | 38.6 | 38.6 | 35.55 | 30935 | 36.99653671 | SP |
| 12 | 1.175 | 3.3089270628 | 35.51 | 38.6 | 35.1 | 38418 | 36.92782847 | SP |
| 26 | 6.575 | 21.8365991365 | 30.11 | 38.6 | 29.72 | 33286 | 35.95431716 | SP |
| 52 | 5.585 | 17.9581993569 | 31.1 | 38.6 | 29.72 | 27413 | 34.61844151 | SP |
| 156 | 1.045 | 2.93209876543 | 35.64 | 38.6 | 27.8302 | 25469 | 33.63487103 | SP |
| 260 | 9.935 | 37.1401869159 | 26.75 | 38.6 | 15.83 | 43768 | 28.63752723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 36.4155 | -0.29 | -0.80 | 36.31 | 36.4775 | 36.09 | 11920 |
| 1713997800 | 36.71 | 0.01 | 0.02 | 36.67 | 36.76 | 36.459 | 114798 |
| 1713911400 | 36.7039 | 0.51 | 1.42 | 36.25 | 36.78 | 36.22 | 12483 |
| 1713825000 | 36.1891 | 0.36 | 1.01 | 36.02 | 36.4 | 35.87 | 11665 |
| 1713565800 | 35.8287 | 0.18 | 0.50 | 35.55 | 35.89 | 35.55 | 4831 |
| 1713479400 | 35.65 | 0.06 | 0.17 | 35.76 | 36.021 | 35.55 | 12840 |
| 1713393000 | 35.59 | -0.34 | -0.95 | 36.14 | 36.14 | 35.59 | 22924 |
| 1713306600 | 35.9301 | -0.17 | -0.48 | 35.99 | 36.04 | 35.71 | 31603 |
| 1713220200 | 36.1039 | -0.41 | -1.11 | 36.7 | 36.78 | 35.98 | 17033 |
| 1712961000 | 36.51 | -0.65 | -1.75 | 36.98 | 37 | 36.34 | 11050 |
| 1712874600 | 37.16 | 0.15 | 0.41 | 37.23 | 37.25 | 36.82 | 44444 |
| 1712788200 | 37.01 | -0.89 | -2.35 | 37.12 | 37.3499 | 36.85 | 87245 |
| 1712701800 | 37.9007 | 0.12 | 0.31 | 37.86 | 37.9737 | 37.62 | 14214 |
| 1712615400 | 37.7843 | 0.18 | 0.49 | 37.81 | 37.88 | 37.73 | 12310 |
| 1712356200 | 37.6 | 0.24 | 0.65 | 37.34 | 37.6651 | 37.31 | 22468 |
| 1712269800 | 37.3583 | -0.38 | -1.02 | 38.09 | 38.13 | 37.25 | 39823 |
| 1712183400 | 37.7425 | 0.17 | 0.46 | 37.41 | 37.82 | 37.41 | 27364 |
| 1712097000 | 37.569 | -0.54 | -1.42 | 37.76 | 37.76 | 37.39 | 29267 |
| 1712010600 | 38.11 | -0.41 | -1.06 | 38.6 | 38.6 | 38.04 | 59480 |
| 1711665000 | 38.52 | 0.3 | 0.78 | 38.27 | 38.59 | 38.25 | 53962 |
| 1711578600 | 38.22 | 0.84 | 2.25 | 37.7 | 38.22 | 37.58 | 8962 |
| 1711492200 | 37.38 | -0.1 | -0.28 | 37.63 | 37.63 | 37.38 | 118685 |
| 1711405800 | 37.4841 | -0.04 | -0.10 | 37.55 | 37.65 | 37.4841 | 298282 |
| 1711146600 | 37.52 | -0.36 | -0.96 | 37.87 | 37.87 | 37.45 | 18933 |
| 1711060200 | 37.8849 | 0.45 | 1.20 | 37.68 | 37.97 | 37.68 | 87209 |
| 1710973800 | 37.4354 | 0.51 | 1.37 | 36.92 | 37.455 | 36.78 | 45899 |
| 1710887400 | 36.9295 | 0.26 | 0.71 | 36.48 | 36.93 | 36.48 | 16538 |
| 1710801000 | 36.67 | -0.03 | -0.07 | 36.76 | 36.8014 | 36.6182 | 14581 |
| 1710541800 | 36.696 | 0.16 | 0.43 | 36.53 | 36.8098 | 36.49 | 74667 |
| 1710455400 | 36.54 | -0.57 | -1.54 | 37.03 | 37.03 | 36.3762 | 71897 |
| 1710369000 | 37.11 | 0.01 | 0.03 | 37.08 | 37.3 | 37 | 34066 |
| 1710282600 | 37.1 | 0.07 | 0.18 | 37.07 | 37.16 | 36.86 | 23109 |
| 1710196200 | 37.0334 | -0.15 | -0.39 | 37.07 | 37.0964 | 36.87 | 12005 |
| 1709940600 | 37.1799 | -0.09 | -0.25 | 37.51 | 37.66 | 37.16 | 19674 |
| 1709854200 | 37.2743 | 0.34 | 0.91 | 37.19 | 37.3327 | 37.1628 | 61438 |
| 1709767800 | 36.9381 | 0.2 | 0.56 | 37.07 | 37.07 | 36.8614 | 24512 |
| 1709681400 | 36.7341 | -0.29 | -0.78 | 36.84 | 36.99 | 36.7057 | 9469 |
| 1709595000 | 37.0246 | -0.04 | -0.10 | 37.18 | 37.22 | 37.0246 | 11104 |
| 1709335800 | 37.06 | 0.24 | 0.65 | 36.9 | 37.06 | 36.7 | 19526 |
| 1709249400 | 36.82 | 0.21 | 0.56 | 36.99 | 36.99 | 36.6901 | 10977 |
| 1709163000 | 36.6146 | -0.1 | -0.26 | 36.54 | 36.7599 | 36.45 | 13348 |
| 1709076600 | 36.7101 | 0.25 | 0.69 | 36.68 | 36.77 | 36.64 | 25190 |
| 1708990200 | 36.46 | -0.06 | -0.16 | 36.44 | 36.63 | 36.38 | 55880 |
| 1708731000 | 36.52 | 0.15 | 0.40 | 36.44 | 36.6262 | 36.3062 | 17255 |
| 1708644600 | 36.3727 | 0.34 | 0.93 | 36.25 | 36.3727 | 36.16 | 21174 |
| 1708558200 | 36.0375 | -0.12 | -0.34 | 35.94 | 36.05 | 35.8 | 15228 |
| 1708471800 | 36.16 | -0.39 | -1.07 | 36.18 | 36.26 | 36.0426 | 48251 |
| 1708126200 | 36.5497 | -0.24 | -0.65 | 36.52 | 36.85 | 36.48 | 16601 |
| 1708039800 | 36.79 | 0.61 | 1.68 | 36.46 | 36.91 | 36.46 | 18397 |
| 1707953400 | 36.1816 | 0.57 | 1.61 | 36.03 | 36.1975 | 35.8 | 11783 |
| 1707867000 | 35.61 | -1.21 | -3.27 | 35.84 | 35.935 | 35.3105 | 98492 |
| 1707780600 | 36.815 | 0.44 | 1.22 | 36.46 | 36.9562 | 36.46 | 61207 |
| 1707521400 | 36.3728 | 0.26 | 0.73 | 36.19 | 36.4499 | 36.0311 | 24982 |
| 1707435000 | 36.11 | 0.43 | 1.21 | 35.72 | 36.15 | 35.63 | 91130 |
| 1707348600 | 35.6772 | 0.15 | 0.41 | 35.72 | 35.8199 | 35.41 | 12188 |
| 1707262200 | 35.53 | 0.17 | 0.48 | 35.34 | 35.53 | 35.24 | 48639 |
| 1707175800 | 35.3605 | -0.45 | -1.24 | 35.47 | 35.4952 | 35.1 | 12723 |
| 1706916600 | 35.8061 | 0.02 | 0.06 | 35.51 | 35.8904 | 35.3201 | 12506 |
| 1706830200 | 35.7848 | 0.39 | 1.12 | 35.64 | 35.8344 | 35.21 | 15680 |
| 1706743800 | 35.39 | -0.85 | -2.35 | 36.09 | 36.25 | 35.39 | 129162 |
| 1706657400 | 36.243 | -0.15 | -0.40 | 36.27 | 36.35 | 36.13 | 19928 |
| 1706571000 | 36.39 | 0.45 | 1.25 | 35.96 | 36.39 | 35.88 | 26159 |
| 1706311800 | 35.94 | 0.09 | 0.25 | 36.02 | 36.1199 | 35.8416 | 15151 |
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
