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 | 0.1 | 0.27397260274 | 36.5 | 36.99 | 36.05 | 232416 | 36.46913545 | CS |
| 4 | 0.54 | 1.49750415973 | 36.06 | 36.99 | 35.32 | 289901 | 36.1766614 | CS |
| 12 | 3.05 | 9.09090909091 | 33.55 | 38.28 | 33.115 | 297488 | 35.7192507 | CS |
| 26 | 4.29 | 13.2776230269 | 32.31 | 38.28 | 31.142 | 277785 | 34.29521681 | CS |
| 52 | 4.36 | 13.523573201 | 32.24 | 38.28 | 30.3 | 273403 | 33.17969573 | CS |
| 156 | 2.37 | 6.92375109553 | 34.23 | 45.49 | 30.3 | 273406 | 35.06962741 | CS |
| 260 | -13.3 | -26.6533066132 | 49.9 | 53.04 | 24.49 | 278526 | 36.75376033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 36.6 | -0.07 | -0.19 | 36.67 | 36.71 | 36.36 | 208406 |
| 1725662400 | 36.67 | -0.06 | -0.16 | 36.93 | 36.93 | 36.24 | 211075 |
| 1725576000 | 36.73 | 0.18 | 0.49 | 36.7 | 36.99 | 36.44 | 156239 |
| 1725489600 | 36.55 | 0.33 | 0.91 | 36.15 | 36.59 | 36.11 | 172564 |
| 1725403200 | 36.22 | -0.51 | -1.39 | 36.5 | 36.78 | 36.05 | 389784 |
| 1725057600 | 36.73 | 0.3 | 0.82 | 36.6 | 36.8298 | 36.45 | 270344 |
| 1724971200 | 36.43 | -0.21 | -0.57 | 36.73 | 36.74 | 36.36 | 163755 |
| 1724884800 | 36.64 | 0.04 | 0.11 | 36.61 | 36.955 | 36.52 | 347481 |
| 1724798400 | 36.6 | 0.36 | 0.99 | 36.24 | 36.77 | 36.06 | 542685 |
| 1724712000 | 36.24 | 0.09 | 0.25 | 36.34 | 36.45 | 36.07 | 575550 |
| 1724452800 | 36.15 | 0.77 | 2.18 | 35.6 | 36.321 | 35.525 | 278652 |
| 1724366400 | 35.38 | -0.55 | -1.53 | 35.58 | 35.82 | 35.32 | 206841 |
| 1724280000 | 35.93 | 0.17 | 0.48 | 36 | 36.0026 | 35.695 | 390492 |
| 1724193600 | 35.76 | 0.02 | 0.06 | 35.75 | 35.92 | 35.55 | 286348 |
| 1724107200 | 35.74 | 0.04 | 0.11 | 35.85 | 36 | 35.6 | 269333 |
| 1723848000 | 35.7 | -0.3 | -0.83 | 35.9 | 36.15 | 35.69 | 245299 |
| 1723761600 | 36 | 0.14 | 0.39 | 36.05 | 36.155 | 35.74 | 322715 |
| 1723675200 | 35.86 | 0.03 | 0.08 | 35.96 | 36.02 | 35.75 | 211251 |
| 1723588800 | 35.83 | -0.07 | -0.19 | 36.09 | 36.105 | 35.72 | 207129 |
| 1723502400 | 35.9 | -0.08 | -0.22 | 36.06 | 36.12 | 35.645 | 260578 |
| 1723243200 | 35.98 | 0.07 | 0.19 | 36.09 | 36.09 | 35.7673 | 174808 |
| 1723156800 | 35.91 | 0.09 | 0.25 | 35.99 | 36.16 | 35.79 | 236789 |
| 1723070400 | 35.82 | -0.13 | -0.36 | 36.18 | 36.3 | 35.79 | 203307 |
| 1722984000 | 35.95 | 0.57 | 1.61 | 35.41 | 36.45 | 35.25 | 337234 |
| 1722897600 | 35.38 | -0.62 | -1.72 | 35 | 35.94 | 35 | 319336 |
| 1722638400 | 36 | 0.25 | 0.70 | 35.36 | 36.28 | 35.2633 | 349676 |
| 1722552000 | 35.75 | 0.04 | 0.11 | 35.84 | 35.92 | 35.17 | 536657 |
| 1722465600 | 35.71 | 0.22 | 0.62 | 35.64 | 36.18 | 35.12 | 624502 |
| 1722379200 | 35.49 | -2.3 | -6.09 | 36.64 | 37.12 | 35.374 | 555487 |
| 1722292800 | 37.79 | -0.36 | -0.94 | 38.1 | 38.15 | 37.61 | 218631 |
| 1722033600 | 38.15 | 0.38 | 1.01 | 38.13 | 38.28 | 37.775 | 229471 |
| 1721947200 | 37.77 | 0.49 | 1.31 | 37.48 | 38.27 | 37.36 | 335536 |
| 1721860800 | 37.28 | -0.32 | -0.85 | 37.55 | 38.04 | 37.27 | 326757 |
| 1721774400 | 37.6 | 0.49 | 1.32 | 36.84 | 37.68 | 36.71 | 447125 |
| 1721688000 | 37.11 | 0.45 | 1.23 | 36.57 | 37.25 | 36.51 | 268031 |
| 1721428800 | 36.66 | -0.08 | -0.22 | 36.84 | 37.07 | 36.6 | 221085 |
| 1721342400 | 36.74 | 0.14 | 0.38 | 36.5 | 37.14 | 36.47 | 332245 |
| 1721256000 | 36.6 | 0.23 | 0.63 | 36.37 | 36.98 | 36.37 | 215167 |
| 1721169600 | 36.37 | 0.43 | 1.20 | 36.25 | 36.48 | 36.02 | 307521 |
| 1721083200 | 35.94 | 0.37 | 1.04 | 35.5 | 36.17 | 35.5 | 316426 |
| 1720824000 | 35.57 | 0.45 | 1.28 | 35.38 | 35.8 | 35.24 | 274451 |
| 1720737600 | 35.12 | 0.58 | 1.68 | 34.9 | 35.43 | 34.8 | 281181 |
| 1720651200 | 34.54 | 0.47 | 1.38 | 34.16 | 34.575 | 34.11 | 239615 |
| 1720564800 | 34.07 | -0.24 | -0.70 | 34.32 | 34.425 | 34 | 517540 |
| 1720478400 | 34.31 | -0.21 | -0.61 | 34.65 | 34.8 | 34.29 | 281787 |
| 1720219200 | 34.52 | 0.24 | 0.70 | 34.37 | 34.55 | 34.22 | 164197 |
| 1720040640 | 34.28 | -0.19 | -0.55 | 34.52 | 34.55 | 34.24 | 80955 |
| 1719960000 | 34.47 | 0.03 | 0.09 | 34.52 | 34.56 | 34.24 | 198242 |
| 1719873600 | 34.44 | 0.31 | 0.91 | 34.5 | 34.56 | 34.0401 | 266245 |
| 1719614400 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
| 1719528000 | 34.13 | 0.66 | 1.97 | 33.57 | 34.14 | 33.47 | 281142 |
| 1719441600 | 33.47 | 0.03 | 0.09 | 33.4 | 33.56 | 33.115 | 266471 |
| 1719355200 | 33.439999 | -0.66 | -1.94 | 34.03 | 34.03 | 33.43 | 182877 |
| 1719268800 | 34.1 | 0.2 | 0.59 | 33.93 | 34.35 | 33.92 | 275177 |
| 1719009600 | 33.9 | 0.36 | 1.07 | 33.6 | 34.04 | 33.5321 | 702504 |
| 1718923200 | 33.54 | -0.37 | -1.09 | 33.65 | 33.85 | 33.5 | 152523 |
| 1718750400 | 33.91 | 0.23 | 0.68 | 33.77 | 33.99 | 33.7 | 133394 |
| 1718664000 | 33.68 | 0.02 | 0.06 | 33.549999 | 33.7 | 33.369999 | 297139 |
| 1718404800 | 33.66 | -0.27 | -0.80 | 33.75 | 34.005 | 33.439999 | 353296 |
| 1718318400 | 33.93 | 0.16 | 0.47 | 33.7 | 34.08 | 33.655 | 236492 |
| 1718232000 | 33.77 | 0.15 | 0.45 | 34.22 | 34.36 | 33.77 | 183826 |
| 1718145600 | 33.62 | 0.01 | 0.03 | 33.439999 | 33.76 | 33.34 | 226836 |
| 1718059200 | 33.61 | -0.34 | -1.00 | 33.8 | 33.96 | 33.58 | 353451 |
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
