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 | -0.77 | -2.09239130435 | 36.8 | 38.16 | 34.11 | 411043 | 36.52948067 | CS |
| 4 | 1.11 | 3.17869415808 | 34.92 | 41.97 | 33.34 | 589364 | 36.49277316 | CS |
| 12 | 1.62 | 4.70793374019 | 34.41 | 41.97 | 26.75 | 757575 | 33.74622665 | CS |
| 26 | -9.97 | -21.6739130435 | 46 | 47.15 | 26.75 | 761507 | 35.95915885 | CS |
| 52 | -9.82 | -21.4176663032 | 45.85 | 80.9465 | 26.75 | 704553 | 47.31150564 | CS |
| 156 | 29.63 | 462.96875 | 6.4 | 80.9465 | 5.61 | 675462 | 39.34684054 | CS |
| 260 | 0 | 0 | 0 | 37 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 36.03 | 0.72 | 2.04 | 35.92 | 36.44 | 35.73 | 270321 |
| 1726180800 | 35.31 | 0.18 | 0.51 | 35.33 | 35.47 | 34.95 | 582834 |
| 1726094400 | 35.13 | 0.38 | 1.09 | 34.62 | 35.22 | 34.19 | 476092 |
| 1726008000 | 34.75 | 0.36 | 1.05 | 34.5 | 34.79 | 34.11 | 353823 |
| 1725921600 | 34.39 | -0.09 | -0.26 | 34.42 | 35.08 | 34.31 | 371749 |
| 1725662400 | 34.48 | -2.39 | -6.48 | 36.8 | 37 | 34.475 | 472954 |
| 1725576000 | 36.87 | -0.08 | -0.22 | 37.04 | 37.47 | 36.48 | 224790 |
| 1725489600 | 36.95 | 0 | 0.00 | 37.09 | 37.38 | 36.375 | 356150 |
| 1725403200 | 36.95 | -0.29 | -0.78 | 37.12 | 37.75 | 36.743 | 465762 |
| 1725057600 | 37.24 | -0.54 | -1.43 | 37.93 | 37.97 | 37.07 | 437648 |
| 1724971200 | 37.78 | 0.95 | 2.58 | 37.07 | 37.99 | 36.73 | 380942 |
| 1724884800 | 36.83 | 0.01 | 0.03 | 36.78 | 37.31 | 36.55 | 496140 |
| 1724798400 | 36.82 | -0.88 | -2.33 | 37.39 | 37.56 | 36.68 | 266923 |
| 1724712000 | 37.7 | 0.16 | 0.43 | 37.8 | 38.16 | 37.22 | 468707 |
| 1724452800 | 37.54 | 1.18 | 3.25 | 36.53 | 37.65 | 36.3 | 441894 |
| 1724366400 | 36.36 | -0.79 | -2.13 | 37.11 | 37.36 | 36.35 | 289837 |
| 1724280000 | 37.15 | -0.52 | -1.38 | 37.83 | 37.85 | 37.15 | 436908 |
| 1724193600 | 37.67 | 0.61 | 1.65 | 37.01 | 37.74 | 36.85 | 364388 |
| 1724107200 | 37.06 | -0.38 | -1.01 | 37.46 | 37.86 | 36.9646 | 361400 |
| 1723848000 | 37.44 | 0.54 | 1.46 | 36.8 | 37.69 | 36.56 | 560868 |
| 1723761600 | 36.9 | -0.16 | -0.43 | 37.8 | 38.02 | 36.25 | 1031149 |
| 1723675200 | 37.06 | -0.4 | -1.07 | 37.37 | 37.69 | 37.02 | 384493 |
| 1723588800 | 37.46 | 0.44 | 1.19 | 37.2 | 37.51 | 36.82 | 421881 |
| 1723502400 | 37.02 | -0.57 | -1.52 | 37.75 | 37.775 | 36.52 | 343364 |
| 1723243200 | 37.59 | -0.09 | -0.24 | 37.73 | 37.88 | 36.84 | 263557 |
| 1723156800 | 37.68 | 0.8 | 2.17 | 37.32 | 37.86 | 36.705 | 359649 |
| 1723070400 | 36.88 | -0.24 | -0.65 | 37.73 | 37.86 | 36.75 | 389750 |
| 1722984000 | 37.12 | 0.99 | 2.74 | 35.94 | 37.19 | 35.67 | 643522 |
| 1722897600 | 36.13 | -1.4 | -3.73 | 35.7 | 37.43 | 35.01 | 698855 |
| 1722638400 | 37.53 | -1.42 | -3.65 | 37.81 | 38.26 | 37.13 | 761230 |
| 1722552000 | 38.95 | -2.18 | -5.30 | 41.08 | 41.12 | 38.145 | 792329 |
| 1722465600 | 41.13 | 0.23 | 0.56 | 41.05 | 41.97 | 40.67 | 837860 |
| 1722379200 | 40.9 | 1.12 | 2.82 | 39.82 | 41.045 | 39.13 | 1181360 |
| 1722292800 | 39.78 | 3.1 | 8.45 | 37.06 | 39.8 | 36.95 | 1085871 |
| 1722033600 | 36.68 | 1.99 | 5.74 | 35.29 | 36.8 | 34.96 | 776761 |
| 1721947200 | 34.69 | 0.06 | 0.17 | 34.73 | 35.47 | 34.41 | 695658 |
| 1721860800 | 34.63 | -0.41 | -1.17 | 35.11 | 35.47 | 33.99 | 831099 |
| 1721774400 | 35.04 | -2.35 | -6.29 | 37.16 | 37.58 | 34.84 | 1574626 |
| 1721688000 | 37.39 | 1.02 | 2.80 | 36.58 | 37.5 | 35.84 | 1382700 |
| 1721428800 | 36.37 | 0.27 | 0.75 | 36.11 | 36.68 | 35.92 | 581327 |
| 1721342400 | 36.1 | -0.78 | -2.11 | 36.69 | 37.3 | 36 | 604031 |
| 1721256000 | 36.88 | 0.3 | 0.82 | 36.16 | 37.43 | 36.131 | 885720 |
| 1721169600 | 36.58 | 0.57 | 1.58 | 36.5 | 36.73 | 35.95 | 755857 |
| 1721083200 | 36.01 | 1.22 | 3.51 | 35.01 | 36.09 | 34.7533 | 762469 |
| 1720824000 | 34.79 | 0.96 | 2.84 | 34.31 | 35.22 | 34.15 | 989944 |
| 1720737600 | 33.83 | 0.05 | 0.15 | 34.42 | 34.44 | 33.65 | 611899 |
| 1720651200 | 33.78 | 0.15 | 0.45 | 33.88 | 33.88 | 33.34 | 434109 |
| 1720564800 | 33.63 | -0.82 | -2.38 | 34.37 | 34.61 | 33.62 | 432154 |
| 1720478400 | 34.45 | 0.04 | 0.12 | 34.74 | 35.13 | 34.44 | 399714 |
| 1720219200 | 34.41 | -0.04 | -0.12 | 34.41 | 34.6085 | 34.06 | 298626 |
| 1720040640 | 34.45 | 0.25 | 0.73 | 34.52 | 34.52 | 33.96 | 296813 |
| 1719960000 | 34.2 | -0.65 | -1.87 | 34.87 | 34.87 | 34.13 | 451091 |
| 1719873600 | 34.85 | -0.54 | -1.53 | 35.41 | 35.725 | 34.56 | 470184 |
| 1719614400 | 35.39 | 0 | 0.00 | 35.39 | 35.39 | 35.39 | 0 |
| 1719528000 | 35.39 | 0.82 | 2.37 | 34.67 | 35.41 | 34.33 | 564624 |
| 1719441600 | 34.57 | -1 | -2.81 | 35.38 | 35.46 | 34.03 | 586917 |
| 1719355200 | 35.57 | -0.11 | -0.31 | 35.58 | 35.7 | 35.15 | 418396 |
| 1719268800 | 35.68 | 0.68 | 1.94 | 35.17 | 35.91 | 35.05 | 624918 |
| 1719009600 | 35 | 0.18 | 0.52 | 34.92 | 35.42 | 34.83 | 1159444 |
| 1718923200 | 34.82 | -0.12 | -0.34 | 34.73 | 35.17 | 34.6 | 394253 |
| 1718750400 | 34.94 | -0.3 | -0.85 | 35.01 | 35.5 | 34.7701 | 421557 |
| 1718664000 | 35.24 | -0.32 | -0.90 | 35.63 | 35.9 | 35.16 | 399994 |
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
