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 | -1.08 | -2.87081339713 | 37.62 | 37.95 | 36.265 | 14062 | 36.89027416 | SP |
| 4 | -0.27 | -0.733496332518 | 36.81 | 38.957 | 36.265 | 11235 | 37.55543409 | SP |
| 12 | 1.5 | 4.28082191781 | 35.04 | 39.53 | 34.86 | 21467 | 36.72841991 | SP |
| 26 | 1 | 2.81373100732 | 35.54 | 39.53 | 33.83 | 19439 | 36.0487174 | SP |
| 52 | 4.77 | 15.0141643059 | 31.77 | 39.53 | 28.97 | 20726 | 34.0787128 | SP |
| 156 | 3.33 | 10.027100271 | 33.21 | 39.53 | 27.67 | 14339 | 32.91834585 | SP |
| 260 | 11.87 | 48.1151195784 | 24.67 | 39.53 | 14.8795 | 11124 | 31.59645358 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007400 | 36.54 | -0.22 | -0.60 | 36.75 | 36.75 | 36.265 | 26127 |
| 1725921000 | 36.76 | 0.01 | 0.04 | 36.93 | 36.94 | 36.69 | 13864 |
| 1725661800 | 36.7456 | -0.65 | -1.75 | 37.48 | 37.5283 | 36.71 | 9042 |
| 1725575400 | 37.4 | -0.28 | -0.74 | 37.85 | 37.85 | 37.255 | 13236 |
| 1725489000 | 37.68 | -0.11 | -0.29 | 37.62 | 37.95 | 37.5501 | 7077 |
| 1725402600 | 37.79 | -1 | -2.58 | 38.35 | 38.35 | 37.6947 | 8423 |
| 1725057000 | 38.79 | 0.31 | 0.81 | 38.58 | 38.79 | 38.33 | 6052 |
| 1724970600 | 38.48 | 0.21 | 0.55 | 38.56 | 38.6322 | 38.34 | 15602 |
| 1724884200 | 38.2701 | -0.09 | -0.23 | 38.14 | 38.4991 | 38.14 | 17615 |
| 1724797800 | 38.36 | -0.22 | -0.56 | 38.3 | 38.46 | 38.23 | 8482 |
| 1724711400 | 38.5773 | -0.03 | -0.08 | 38.84 | 38.957 | 38.54 | 8921 |
| 1724452200 | 38.61 | 1.13 | 3.00 | 37.77 | 38.6234 | 37.77 | 5653 |
| 1724365800 | 37.4849 | -0.25 | -0.65 | 37.82 | 37.82 | 37.48 | 5793 |
| 1724279400 | 37.73 | 0.37 | 0.99 | 37.51 | 37.73 | 37.325 | 11921 |
| 1724193000 | 37.36 | -0.35 | -0.93 | 37.73 | 37.73 | 37.281 | 5227 |
| 1724106600 | 37.71 | 0.26 | 0.68 | 37.49 | 37.71 | 37.49 | 12087 |
| 1723847400 | 37.4541 | 0.08 | 0.23 | 37.478 | 37.53 | 37.355 | 8190 |
| 1723761000 | 37.37 | 0.77 | 2.10 | 37.33 | 37.5399 | 37.19 | 16323 |
| 1723674600 | 36.6016 | -0.09 | -0.26 | 36.81 | 36.81 | 36.4924 | 10618 |
| 1723588200 | 36.6963 | 0.52 | 1.45 | 36.4725 | 36.78 | 36.27 | 8384 |
| 1723501800 | 36.173 | -0.35 | -0.96 | 36.68 | 36.68 | 36.14 | 7414 |
| 1723242600 | 36.5243 | -0.14 | -0.37 | 36.7 | 36.7 | 36.35 | 6186 |
| 1723156200 | 36.66 | 0.77 | 2.14 | 36.32 | 36.66 | 36.27 | 23426 |
| 1723069800 | 35.8925 | -0.4 | -1.10 | 36.81 | 36.81 | 35.8925 | 100710 |
| 1722983400 | 36.29 | 0.39 | 1.09 | 35.97 | 36.45 | 35.9 | 243385 |
| 1722897000 | 35.9 | -1.09 | -2.94 | 35.365 | 36.15 | 35.309 | 25929 |
| 1722637800 | 36.9867 | -1.13 | -2.96 | 37.22 | 37.22 | 36.57 | 29631 |
| 1722551400 | 38.115 | -1.09 | -2.77 | 39.34 | 39.35 | 37.83 | 35227 |
| 1722465000 | 39.2021 | 0.14 | 0.37 | 39.31 | 39.53 | 38.915 | 9853 |
| 1722378600 | 39.0589 | 0.29 | 0.75 | 38.91 | 39.13 | 38.9 | 70641 |
| 1722292200 | 38.7665 | -0.21 | -0.53 | 39.17 | 39.17 | 38.6929 | 8637 |
| 1722033000 | 38.9722 | 0.46 | 1.20 | 38.9 | 39.11 | 38.765 | 9530 |
| 1721946600 | 38.51 | 0.67 | 1.77 | 37.93 | 38.898 | 37.93 | 9273 |
| 1721860200 | 37.84 | -0.75 | -1.94 | 38.34 | 38.56 | 37.831 | 11458 |
| 1721773800 | 38.59 | 0.26 | 0.68 | 38.17 | 38.7372 | 38.17 | 22226 |
| 1721687400 | 38.33 | 0.64 | 1.69 | 37.76 | 38.33 | 37.49 | 10787 |
| 1721428200 | 37.6935 | -0.18 | -0.47 | 37.605 | 37.8096 | 37.605 | 5488 |
| 1721341800 | 37.87 | -0.57 | -1.47 | 38.29 | 38.78 | 37.785 | 11771 |
| 1721255400 | 38.4367 | -0.1 | -0.27 | 38.53 | 38.9099 | 38.42 | 11207 |
| 1721169000 | 38.54 | 1.22 | 3.27 | 37.63 | 38.58 | 37.63 | 10306 |
| 1721082600 | 37.32 | 0.54 | 1.47 | 37.12 | 37.58 | 37.12 | 10120 |
| 1720823400 | 36.78 | 0.3 | 0.83 | 36.68 | 37.01 | 36.68 | 9218 |
| 1720737000 | 36.4756 | 1.16 | 3.27 | 35.81 | 36.479 | 35.81 | 55778 |
| 1720650600 | 35.32 | 0.38 | 1.07 | 35.15 | 35.32 | 34.99 | 23617 |
| 1720564200 | 34.945 | -0.31 | -0.87 | 35.21 | 35.21 | 34.93 | 29438 |
| 1720477800 | 35.25 | 0.1 | 0.28 | 35.46 | 35.47 | 35.23 | 8990 |
| 1720218600 | 35.15 | -0.21 | -0.59 | 35.31 | 35.33 | 35.055 | 12399 |
| 1720040640 | 35.3583 | -0.01 | -0.04 | 35.47 | 35.47 | 35.31 | 2972 |
| 1719959400 | 35.3714 | 0.16 | 0.47 | 35.22 | 35.43 | 35.19 | 10629 |
| 1719873000 | 35.2075 | -0.32 | -0.90 | 35.73 | 35.73 | 35.11 | 15244 |
| 1719613800 | 35.5274 | 0.23 | 0.64 | 35.43 | 35.6867 | 35.41 | 14621 |
| 1719527400 | 35.3 | 0.27 | 0.77 | 35.14 | 35.3 | 35.05 | 6716 |
| 1719441000 | 35.03 | -0.12 | -0.34 | 34.87 | 35.0699 | 34.87 | 5838 |
| 1719354600 | 35.15 | -0.25 | -0.70 | 35.35 | 35.35 | 35 | 8841 |
| 1719268200 | 35.3975 | 0.3 | 0.85 | 35.14 | 35.58 | 35.14 | 9001 |
| 1719009000 | 35.1 | 0.14 | 0.40 | 35.02 | 35.1 | 34.86 | 77275 |
| 1718922600 | 34.96 | -0.14 | -0.40 | 35.04 | 35.25 | 34.92 | 26747 |
| 1718749800 | 35.1 | 0.01 | 0.03 | 34.94 | 35.24 | 34.94 | 11156 |
| 1718663400 | 35.09 | 0.41 | 1.18 | 34.7 | 35.09 | 34.5125 | 25412 |
| 1718404200 | 34.68 | -0.5 | -1.43 | 34.91 | 34.91 | 34.54 | 45484 |
| 1718317800 | 35.1816 | -0.37 | -1.04 | 35.46 | 35.46 | 34.945 | 7622 |
| 1718231400 | 35.55 | 0.48 | 1.38 | 35.8 | 36.01 | 35.4712 | 9193 |
| 1718145000 | 35.0673 | -0.17 | -0.49 | 35.07 | 35.1 | 34.855 | 5000 |
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
