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 | 1.88 | 5.21787399389 | 36.03 | 38.66 | 35.95 | 2777499 | 37.24302286 | CS |
| 4 | 0.58 | 1.55371015269 | 37.33 | 38.66 | 35.14 | 2773919 | 36.82346194 | CS |
| 12 | 1.73 | 4.78164731896 | 36.18 | 38.66 | 34.185 | 2803066 | 36.49330715 | CS |
| 26 | 3.86 | 11.3362701909 | 34.05 | 39.1 | 30.95 | 3032684 | 35.85736808 | CS |
| 52 | -2.85 | -6.99214916585 | 40.76 | 44.02 | 30.95 | 2580301 | 37.43995509 | CS |
| 156 | -9.07 | -19.3060876969 | 46.98 | 61.06 | 30.95 | 2222878 | 43.79878087 | CS |
| 260 | -7.07 | -15.718096932 | 44.98 | 61.06 | 29.2 | 2074829 | 42.85584913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 37.91 | -0.06 | -0.16 | 38.09 | 38.66 | 37.89 | 2109739 |
| 1714084800 | 37.97 | 0.08 | 0.21 | 38.04 | 38.16 | 37.72 | 2399782 |
| 1713998400 | 37.89 | 0.62 | 1.66 | 37.01 | 38.185 | 36.87 | 2891562 |
| 1713912000 | 37.27 | 0.26 | 0.70 | 36.98 | 37.6 | 36.98 | 2412000 |
| 1713825600 | 37.01 | 0.61 | 1.68 | 36.56 | 37.07 | 36.28 | 2513031 |
| 1713566400 | 36.4 | 0.62 | 1.73 | 36.03 | 36.445 | 35.95 | 3671118 |
| 1713480000 | 35.78 | 0.44 | 1.25 | 35.41 | 35.95 | 35.14 | 3354625 |
| 1713393600 | 35.34 | 0.07 | 0.20 | 35.51 | 35.82 | 35.17 | 2479726 |
| 1713307200 | 35.27 | -0.58 | -1.62 | 35.67 | 35.68 | 35.22 | 2128890 |
| 1713220800 | 35.85 | -0.79 | -2.16 | 36.88 | 36.98 | 35.635 | 1969280 |
| 1712961600 | 36.64 | -0.53 | -1.43 | 37.07 | 37.13 | 36.26 | 3225310 |
| 1712875200 | 37.17 | -0.05 | -0.13 | 37.54 | 37.67 | 36.6705 | 4043479 |
| 1712788800 | 37.22 | -0.65 | -1.72 | 36.98 | 37.37 | 36.72 | 4513640 |
| 1712702400 | 37.87 | 0.24 | 0.64 | 37.35 | 37.96 | 37.21 | 3610838 |
| 1712616000 | 37.63 | 1.12 | 3.07 | 37.01 | 37.92 | 36.95 | 4593161 |
| 1712356800 | 36.51 | 0.12 | 0.33 | 36.23 | 36.63 | 36.07 | 1530288 |
| 1712270400 | 36.39 | -0.07 | -0.19 | 36.76 | 37 | 36.16 | 1801259 |
| 1712184000 | 36.46 | 0.28 | 0.77 | 36.08 | 36.525 | 35.82 | 1886411 |
| 1712097600 | 36.18 | -0.46 | -1.26 | 36.32 | 36.405 | 36.01 | 1923891 |
| 1712011200 | 36.64 | -0.77 | -2.06 | 37.33 | 37.4 | 36.63 | 1756173 |
| 1711665600 | 37.41 | 0.4 | 1.08 | 36.95 | 37.65 | 36.95 | 3007630 |
| 1711579200 | 37.01 | 0.6 | 1.65 | 36.78 | 37.35 | 36.61 | 4166321 |
| 1711492800 | 36.41 | -0.47 | -1.27 | 36.94 | 36.945 | 36.39 | 1382004 |
| 1711406400 | 36.88 | -0.28 | -0.75 | 37.28 | 37.35 | 36.745 | 1116394 |
| 1711147200 | 37.16 | -0.45 | -1.20 | 37.66 | 37.73 | 37.02 | 1636998 |
| 1711060800 | 37.61 | 0.55 | 1.48 | 37.16 | 37.995 | 37.155 | 2290464 |
| 1710974400 | 37.06 | 0.33 | 0.90 | 36.55 | 37.14 | 36.39 | 1927790 |
| 1710888000 | 36.73 | -0.08 | -0.22 | 36.87 | 37 | 36.405 | 1640188 |
| 1710801600 | 36.81 | -0.36 | -0.97 | 37.19 | 37.31 | 36.735 | 1752442 |
| 1710542400 | 37.17 | 0.5 | 1.36 | 36.21 | 37.19 | 36.21 | 3888225 |
| 1710456000 | 36.67 | -0.73 | -1.95 | 37.21 | 37.28 | 36.11 | 2588378 |
| 1710369600 | 37.4 | 0.32 | 0.86 | 37.02 | 37.77 | 36.98 | 2528557 |
| 1710283200 | 37.08 | -0.76 | -2.01 | 37.8 | 37.985 | 36.98 | 3595122 |
| 1710196800 | 37.84 | -0.26 | -0.68 | 38.1 | 38.28 | 37.69 | 2760181 |
| 1709941200 | 38.1 | 0.41 | 1.09 | 38.03 | 38.19 | 37.78 | 2665138 |
| 1709854800 | 37.69 | 0.44 | 1.18 | 37.38 | 37.77 | 37.26 | 2447405 |
| 1709768400 | 37.25 | 0.09 | 0.24 | 37.38 | 37.51 | 37.07 | 3808338 |
| 1709682000 | 37.16 | -0.12 | -0.32 | 37.27 | 37.5 | 36.97 | 2998893 |
| 1709595600 | 37.28 | 1.34 | 3.73 | 36.26 | 37.41 | 36.24 | 3893089 |
| 1709336400 | 35.94 | 0.44 | 1.24 | 35.38 | 35.96 | 34.99 | 3320568 |
| 1709250000 | 35.5 | 0.09 | 0.25 | 35.76 | 35.95 | 35.32 | 4277409 |
| 1709163600 | 35.41 | 0.33 | 0.94 | 34.76 | 35.83 | 34.76 | 2433014 |
| 1709077200 | 35.08 | 0.06 | 0.17 | 35.33 | 35.66 | 34.895 | 3057982 |
| 1708990800 | 35.02 | -0.83 | -2.32 | 35.7 | 35.875 | 34.96 | 1782189 |
| 1708731600 | 35.85 | -0.3 | -0.83 | 36.15 | 36.205 | 35.84 | 1707980 |
| 1708645200 | 36.15 | -0.15 | -0.41 | 36.45 | 36.45 | 36.1 | 2666012 |
| 1708558800 | 36.3 | 0.5 | 1.40 | 35.79 | 36.33 | 35.66 | 2890146 |
| 1708472400 | 35.8 | -0.28 | -0.78 | 35.76 | 36.005 | 35.54 | 2272037 |
| 1708126800 | 36.08 | 0.03 | 0.08 | 35.62 | 36.27 | 35.43 | 2831213 |
| 1708040400 | 36.05 | 1.18 | 3.38 | 34.86 | 36.09 | 34.86 | 2711759 |
| 1707954000 | 34.87 | 0.25 | 0.72 | 34.7 | 35.04 | 34.61 | 3176703 |
| 1707867600 | 34.62 | -0.95 | -2.67 | 34.79 | 34.86 | 34.185 | 2893944 |
| 1707781200 | 35.57 | 0.2 | 0.57 | 35.43 | 35.74 | 35.34 | 2352248 |
| 1707522000 | 35.37 | -0.12 | -0.34 | 35.41 | 35.68 | 35.26 | 3274161 |
| 1707435600 | 35.49 | 0.17 | 0.48 | 35.21 | 35.58 | 34.88 | 3538544 |
| 1707349200 | 35.32 | -0.24 | -0.67 | 35.35 | 35.6 | 34.44 | 5196024 |
| 1707262800 | 35.56 | 0.13 | 0.37 | 35.42 | 35.93 | 35.33 | 3481866 |
| 1707176400 | 35.43 | -0.88 | -2.42 | 36.14 | 36.14 | 35.39 | 2358663 |
| 1706917200 | 36.31 | -0.2 | -0.55 | 36.18 | 36.515 | 35.535 | 3557347 |
| 1706830800 | 36.51 | 0.49 | 1.36 | 35.8 | 36.535 | 35.38 | 3460494 |
| 1706744400 | 36.02 | -0.46 | -1.26 | 36.69 | 36.95 | 35.87 | 5521973 |
| 1706658000 | 36.48 | -0.26 | -0.71 | 36.4 | 36.73 | 36.16 | 4547611 |
| 1706571600 | 36.74 | 0.05 | 0.14 | 36.65 | 37.07 | 36.47 | 2415437 |
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
