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 | 0.74 | 2.0279528638 | 36.49 | 37.53 | 36.1309 | 104150 | 37.08520686 | SP |
| 4 | 0.57 | 1.55482815057 | 36.66 | 37.53 | 36.0701 | 136227 | 36.90678009 | SP |
| 12 | 2.63 | 7.60115606936 | 34.6 | 37.53 | 33.2 | 252662 | 35.13468914 | SP |
| 26 | 2.14 | 6.09860359077 | 35.09 | 37.53 | 33.2 | 193435 | 35.18442229 | SP |
| 52 | 4.01 | 12.0710415412 | 33.22 | 37.53 | 30.11 | 190003 | 34.19901142 | SP |
| 156 | -2.04 | -5.19480519481 | 39.27 | 40.27 | 26.32 | 251496 | 33.10841749 | SP |
| 260 | 6.17 | 19.8647778493 | 31.06 | 40.84 | 20.07 | 253962 | 31.91250509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 37.23 | -0.07 | -0.19 | 37.4 | 37.7237 | 37.18 | 111659 |
| 1726612200 | 37.3 | -0.12 | -0.32 | 37.47 | 37.53 | 37.217 | 92101 |
| 1726525800 | 37.42 | 0.26 | 0.70 | 37.27 | 37.445 | 37.23 | 112982 |
| 1726266600 | 37.16 | 0.23 | 0.62 | 37.11 | 37.2699 | 37.06 | 99936 |
| 1726180200 | 36.93 | 0.28 | 0.76 | 36.65 | 36.95 | 36.54 | 93527 |
| 1726093800 | 36.65 | 0.05 | 0.14 | 36.49 | 36.65 | 36.1309 | 115970 |
| 1726007400 | 36.6 | 0.1 | 0.27 | 36.6 | 36.6 | 36.3 | 118440 |
| 1725921000 | 36.5 | 0.33 | 0.91 | 36.47 | 36.6599 | 36.47 | 107911 |
| 1725661800 | 36.17 | -0.63 | -1.71 | 36.75 | 36.75 | 36.0701 | 169748 |
| 1725575400 | 36.8 | 0.13 | 0.35 | 36.895 | 36.92 | 36.67 | 122958 |
| 1725489000 | 36.67 | 0.04 | 0.11 | 36.51 | 36.82 | 36.51 | 82917 |
| 1725402600 | 36.63 | -0.58 | -1.56 | 36.99 | 37.03 | 36.525 | 154187 |
| 1725057000 | 37.21 | 0.12 | 0.32 | 37.28 | 37.31 | 37.035 | 106748 |
| 1724970600 | 37.09 | 0.03 | 0.08 | 37.16 | 37.289 | 37.07 | 116488 |
| 1724884200 | 37.06 | -0.32 | -0.86 | 37.21 | 37.2799 | 36.9714 | 287300 |
| 1724797800 | 37.38 | 0.15 | 0.40 | 37.3 | 37.445 | 37.2709 | 108815 |
| 1724711400 | 37.23 | -0.04 | -0.11 | 37.29 | 37.345 | 37.14 | 183968 |
| 1724452200 | 37.27 | 0.76 | 2.08 | 36.83 | 37.3267 | 36.83 | 158560 |
| 1724365800 | 36.51 | -0.29 | -0.79 | 36.83 | 36.83 | 36.489 | 136594 |
| 1724279400 | 36.8 | 0.35 | 0.96 | 36.66 | 36.86 | 36.57 | 204149 |
| 1724193000 | 36.45 | -0.01 | -0.03 | 36.5 | 36.56 | 36.36 | 207162 |
| 1724106600 | 36.46 | 0.43 | 1.19 | 36.23 | 36.51 | 36.23 | 238863 |
| 1723847400 | 36.03 | 0.24 | 0.67 | 35.87 | 36.03 | 35.8 | 190548 |
| 1723761000 | 35.79 | 0.31 | 0.87 | 35.68 | 35.905 | 35.68 | 207568 |
| 1723674600 | 35.48 | 0.11 | 0.31 | 35.43 | 35.5 | 35.35 | 277408 |
| 1723588200 | 35.37 | 0.6 | 1.73 | 35.04 | 35.4 | 35.0255 | 262804 |
| 1723501800 | 34.77 | 0.03 | 0.09 | 34.74 | 34.8899 | 34.69 | 130266 |
| 1723242600 | 34.74 | 0.14 | 0.40 | 34.61 | 34.7509 | 34.52 | 116940 |
| 1723156200 | 34.6 | 0.6 | 1.76 | 34.4 | 34.622 | 34.25 | 201050 |
| 1723069800 | 34 | 0.04 | 0.12 | 34.53 | 34.5799 | 34 | 201313 |
| 1722983400 | 33.96 | 0.11 | 0.32 | 33.7 | 34.1717 | 33.62 | 5283215 |
| 1722897000 | 33.85 | -1.06 | -3.04 | 33.42 | 34.03 | 33.409999 | 487505 |
| 1722637800 | 34.91 | -0.57 | -1.61 | 35.01 | 35.06 | 34.69 | 169883 |
| 1722551400 | 35.48 | -0.95 | -2.61 | 35.94 | 36.0035 | 35.3 | 110935 |
| 1722465000 | 36.43 | 0.65 | 1.81 | 36.41 | 36.57 | 36.2751 | 389733 |
| 1722378600 | 35.7827 | 0.11 | 0.30 | 35.7 | 35.8056 | 35.631 | 102055 |
| 1722292200 | 35.6761 | -0.09 | -0.26 | 35.75 | 35.75 | 35.57 | 132762 |
| 1722033000 | 35.77 | 0.47 | 1.32 | 35.63 | 35.835 | 35.63 | 94012 |
| 1721946600 | 35.3035 | -0.18 | -0.50 | 35.25 | 35.6199 | 35.2039 | 97824 |
| 1721860200 | 35.48 | -0.37 | -1.03 | 35.8 | 35.9 | 35.48 | 141574 |
| 1721773800 | 35.85 | -0.1 | -0.28 | 35.92 | 35.9525 | 35.845 | 114559 |
| 1721687400 | 35.95 | 0.21 | 0.59 | 35.91 | 35.98 | 35.83 | 187710 |
| 1721428200 | 35.74 | -0.28 | -0.78 | 35.8 | 35.8401 | 35.7001 | 61666 |
| 1721341800 | 36.02 | -0.26 | -0.72 | 36.39 | 36.4 | 35.94 | 191709 |
| 1721255400 | 36.28 | -0.02 | -0.06 | 36.18 | 36.39 | 36.1413 | 119008 |
| 1721169000 | 36.3 | 0.27 | 0.75 | 35.95 | 36.33 | 35.92 | 126949 |
| 1721082600 | 36.03 | -0.18 | -0.50 | 36.14 | 36.1999 | 35.9701 | 117146 |
| 1720823400 | 36.21 | 0.38 | 1.06 | 36.13 | 36.32 | 36.13 | 120379 |
| 1720737000 | 35.83 | 0.4 | 1.12 | 35.78 | 35.9637 | 35.78 | 108997 |
| 1720650600 | 35.4331 | 0.38 | 1.09 | 35.3 | 35.46 | 35.2676 | 281336 |
| 1720564200 | 35.05 | -0.05 | -0.14 | 35.11 | 35.14 | 34.97 | 104093 |
| 1720477800 | 35.1 | -0.19 | -0.54 | 35.26 | 35.26 | 35.1 | 94072 |
| 1720218600 | 35.29 | 0.14 | 0.40 | 35.35 | 35.35 | 35.085 | 90666 |
| 1720040640 | 35.15 | 0.39 | 1.12 | 34.96 | 35.22 | 34.96 | 103186 |
| 1719959400 | 34.76 | 0.1 | 0.29 | 34.61 | 34.79 | 34.58 | 112287 |
| 1719873000 | 34.66 | -0.1 | -0.29 | 34.92 | 34.9744 | 34.64 | 345166 |
| 1719613800 | 34.76 | -0.03 | -0.09 | 34.74 | 34.88 | 34.67 | 141235 |
| 1719527400 | 34.79 | 0.16 | 0.46 | 34.74 | 34.8499 | 34.72 | 108935 |
| 1719441000 | 34.63 | -0.52 | -1.48 | 34.6 | 34.7 | 34.56 | 137043 |
| 1719354600 | 35.15 | -0.06 | -0.17 | 35.16 | 35.1678 | 35.03 | 125907 |
| 1719268200 | 35.21 | 0.31 | 0.89 | 35.18 | 35.33 | 35.1511 | 99601 |
| 1719009000 | 34.9 | -0.29 | -0.82 | 34.91 | 34.9597 | 34.825 | 144443 |
| 1718922600 | 35.19 | -0.11 | -0.31 | 35.17 | 35.255 | 35.106 | 153590 |
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
