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 | 2.45 | 6.91114245416 | 35.45 | 38.79 | 35.45 | 179125 | 37.50972634 | CS |
| 4 | -0.07 | -0.184356070582 | 37.97 | 38.79 | 33.35 | 171997 | 36.21859499 | CS |
| 12 | 1.84 | 5.1026067665 | 36.06 | 38.79 | 33.35 | 132168 | 36.07820704 | CS |
| 26 | 9.09 | 31.5515446026 | 28.81 | 41 | 28.58 | 143131 | 36.15213665 | CS |
| 52 | 9.8 | 34.8754448399 | 28.1 | 41 | 24.34 | 160600 | 32.48371323 | CS |
| 156 | -5.06 | -11.7783985102 | 42.96 | 48.035 | 24.34 | 152403 | 37.40553529 | CS |
| 260 | 1.38 | 3.77875136911 | 36.52 | 49.62 | 14.38 | 144847 | 35.15506865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 37.9 | -0.03 | -0.08 | 37.73 | 38.34 | 37.69 | 104031 |
| 1714084800 | 37.93 | -0.49 | -1.28 | 38.055 | 38.08 | 37.26 | 121561 |
| 1713998400 | 38.42 | -0.24 | -0.62 | 38.09 | 38.53 | 37.78 | 88893 |
| 1713912000 | 38.66 | 1.01 | 2.68 | 37.66 | 38.79 | 37.141 | 155121 |
| 1713825600 | 37.65 | 1.24 | 3.41 | 36.75 | 37.745 | 36.52 | 219735 |
| 1713566400 | 36.41 | 0.85 | 2.39 | 35.45 | 36.45 | 35.45 | 310314 |
| 1713480000 | 35.56 | -0.08 | -0.22 | 35.67 | 36.01 | 35.47 | 186547 |
| 1713393600 | 35.64 | -0.51 | -1.41 | 36.31 | 36.54 | 35.5 | 280649 |
| 1713307200 | 36.15 | 1.52 | 4.39 | 34.35 | 36.58 | 33.35 | 480862 |
| 1713220800 | 34.63 | 0.15 | 0.44 | 34.77 | 35.14 | 34.23 | 210852 |
| 1712961600 | 34.48 | -0.46 | -1.32 | 34.46 | 34.85 | 34.46 | 126051 |
| 1712875200 | 34.94 | 0.25 | 0.72 | 34.79 | 35.265 | 34.45 | 85746 |
| 1712788800 | 34.69 | -1.92 | -5.24 | 34.95 | 35.36 | 34.27 | 145498 |
| 1712702400 | 36.61 | -0.06 | -0.16 | 36.76 | 37.05 | 36.43 | 75431 |
| 1712616000 | 36.67 | 0.55 | 1.52 | 36.24 | 36.88 | 36.24 | 120188 |
| 1712356800 | 36.12 | 0.29 | 0.81 | 35.55 | 36.27 | 35.42 | 105819 |
| 1712270400 | 35.83 | -0.21 | -0.58 | 36.5 | 36.92 | 35.73 | 160306 |
| 1712184000 | 36.04 | -0.06 | -0.17 | 35.66 | 36.21 | 35.66 | 138029 |
| 1712097600 | 36.1 | -0.75 | -2.04 | 36.17 | 36.42 | 35.9225 | 133655 |
| 1712011200 | 36.85 | -0.81 | -2.15 | 37.97 | 37.97 | 36.63 | 122681 |
| 1711665600 | 37.66 | 0.01 | 0.03 | 37.61 | 38.39 | 37.205 | 143652 |
| 1711579200 | 37.65 | 1.69 | 4.70 | 36.32 | 37.7 | 36.299 | 98319 |
| 1711492800 | 35.96 | -0.07 | -0.19 | 36.41 | 36.41 | 35.84 | 82713 |
| 1711406400 | 36.03 | -0.33 | -0.91 | 36.58 | 37.33 | 35.97 | 103833 |
| 1711147200 | 36.36 | -0.89 | -2.39 | 37.54 | 37.54 | 36.35 | 79372 |
| 1711060800 | 37.25 | 1.31 | 3.64 | 37.17 | 37.84 | 36.59 | 192258 |
| 1710974400 | 35.94 | 1.54 | 4.48 | 34.17 | 36.37 | 34.1329 | 123809 |
| 1710888000 | 34.4 | 0.07 | 0.20 | 34.34 | 34.7 | 34 | 79158 |
| 1710801600 | 34.33 | -0.55 | -1.58 | 34.8 | 35 | 34.23 | 91744 |
| 1710542400 | 34.88 | 0.41 | 1.19 | 34.41 | 35.18 | 34.41 | 306659 |
| 1710456000 | 34.47 | -0.97 | -2.74 | 35.08 | 35.19 | 34.2343 | 162086 |
| 1710369600 | 35.44 | -0.24 | -0.67 | 35.46 | 36.31 | 35.32 | 82476 |
| 1710283200 | 35.68 | -0.71 | -1.95 | 36.22 | 36.385 | 35.38 | 69782 |
| 1710196800 | 36.39 | -0.25 | -0.68 | 36.56 | 36.78 | 36.255 | 67119 |
| 1709941200 | 36.64 | 0.2 | 0.55 | 37.04 | 37.11 | 36.5301 | 104446 |
| 1709854800 | 36.44 | 0.5 | 1.39 | 36.21 | 36.75 | 35.9701 | 70190 |
| 1709768400 | 35.94 | -0.02 | -0.06 | 36.12 | 36.55 | 35.24 | 83771 |
| 1709682000 | 35.96 | 1.05 | 3.01 | 34.77 | 36.26 | 34.32 | 87652 |
| 1709595600 | 34.91 | -0.14 | -0.40 | 35.03 | 35.75 | 34.79 | 62651 |
| 1709336400 | 35.05 | -0.59 | -1.66 | 35.49 | 35.49 | 34.7 | 87432 |
| 1709250000 | 35.64 | 0.79 | 2.27 | 35.69 | 36.28 | 35.31 | 105689 |
| 1709163600 | 34.85 | -0.3 | -0.85 | 34.73 | 35.18 | 34.73 | 63662 |
| 1709077200 | 35.15 | -0.11 | -0.31 | 35.43 | 35.88 | 35.06 | 63694 |
| 1708990800 | 35.26 | -0.34 | -0.96 | 35.27 | 35.68 | 34.8307 | 90855 |
| 1708731600 | 35.6 | -0.19 | -0.53 | 35.72 | 36.275 | 35.19 | 66041 |
| 1708645200 | 35.79 | -0.33 | -0.91 | 35.95 | 36 | 35.3 | 120177 |
| 1708558800 | 36.12 | -0.71 | -1.93 | 36.76 | 36.76 | 35.88 | 115088 |
| 1708472400 | 36.83 | -0.56 | -1.50 | 36.68 | 37.545 | 36.68 | 105382 |
| 1708126800 | 37.39 | -0.21 | -0.56 | 37.23 | 37.6288 | 36.85 | 101257 |
| 1708040400 | 37.6 | 1.86 | 5.20 | 36.11 | 37.79 | 35.645 | 136245 |
| 1707954000 | 35.74 | 0.57 | 1.62 | 35.79 | 35.88 | 35.1901 | 118118 |
| 1707867600 | 35.17 | -1.9 | -5.13 | 35.79 | 36.33 | 34.62 | 167707 |
| 1707781200 | 37.07 | 0.58 | 1.59 | 36.35 | 37.62 | 36.32 | 121372 |
| 1707522000 | 36.49 | 0.78 | 2.18 | 35.77 | 36.61 | 35.315 | 130944 |
| 1707435600 | 35.71 | 0.14 | 0.39 | 35.33 | 35.82 | 35.035 | 155100 |
| 1707349200 | 35.57 | -0.42 | -1.17 | 35.91 | 35.91 | 34.65 | 126389 |
| 1707262800 | 35.99 | 0.04 | 0.11 | 35.9 | 36.28 | 35.56 | 159790 |
| 1707176400 | 35.95 | -0.85 | -2.31 | 36.19 | 36.4139 | 35.58 | 137507 |
| 1706917200 | 36.8 | -0.28 | -0.76 | 36.06 | 37.16 | 35.9645 | 133691 |
| 1706830800 | 37.08 | -0.17 | -0.46 | 37.49 | 37.93 | 35.76 | 249667 |
| 1706744400 | 37.25 | -2.08 | -5.29 | 38.4 | 39.06 | 37.04 | 163874 |
| 1706658000 | 39.33 | -0.05 | -0.13 | 39.47 | 39.51 | 38.77 | 82709 |
| 1706571600 | 39.38 | 0.91 | 2.37 | 38.34 | 39.4 | 38.34 | 90421 |
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
