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 | -0.14 | -0.374431666221 | 37.39 | 37.54 | 35.79 | 106481 | 36.79515014 | DR |
| 4 | 1.42 | 3.96315936366 | 35.83 | 37.6 | 35.79 | 113855 | 36.63451933 | DR |
| 12 | 2.20281513 | 6.2852840768 | 35.04718487 | 37.6 | 34.1 | 145459 | 35.76991635 | DR |
| 26 | -0.88744494 | -2.32696485409 | 38.13744494 | 38.91000996 | 32.72040081 | 122817 | 36.12130431 | DR |
| 52 | 4.8386252 | 14.9287872849 | 32.4113748 | 38.91000996 | 29.24840272 | 139522 | 34.76368928 | DR |
| 156 | 4.985867 | 15.4532805825 | 32.264133 | 38.91000996 | 20.0776015 | 188910 | 29.37480378 | DR |
| 260 | 12.28615198 | 49.2157778326 | 24.96384802 | 38.91000996 | 18.99601047 | 159070 | 29.01249279 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003500 | 37.25 | 0.55 | 1.50 | 37.16 | 37.32 | 37.05 | 190362 |
| 1725917160 | 36.7 | 0.72 | 2.00 | 36.42 | 36.79 | 36.374 | 99094 |
| 1725658020 | 35.98 | -0.18 | -0.50 | 36.3401 | 36.46 | 35.79 | 80244 |
| 1725571440 | 36.16 | -1.08 | -2.90 | 36.48 | 36.5035 | 36.05 | 77895 |
| 1725485040 | 37.24 | 0.07 | 0.19 | 37.39 | 37.49 | 37.156 | 84812 |
| 1725398880 | 37.17 | -0.11 | -0.30 | 37.39 | 37.42 | 37.1 | 69542 |
| 1725053340 | 37.28 | -0.02 | -0.05 | 37.38 | 37.455 | 37.115 | 63397 |
| 1724966400 | 37.3 | 0.22 | 0.59 | 37.35 | 37.6 | 37.18 | 76745 |
| 1724880360 | 37.08 | 0.1 | 0.27 | 37.22 | 37.27 | 36.96 | 65080 |
| 1724794080 | 36.98 | -0.07 | -0.19 | 37.03 | 37.06 | 36.845 | 67298 |
| 1724707740 | 37.05 | -0.03 | -0.08 | 36.98 | 37.15 | 36.92 | 81945 |
| 1724448480 | 37.08 | 0.59 | 1.62 | 36.73 | 37.1 | 36.68 | 60549 |
| 1724362140 | 36.49 | -0.4 | -1.08 | 36.76 | 36.79 | 36.45 | 84961 |
| 1724275380 | 36.89 | 0.24 | 0.65 | 36.73 | 37.01 | 36.665 | 75680 |
| 1724188800 | 36.65 | 0 | 0.00 | 36.57 | 36.7 | 36.5 | 63442 |
| 1724102880 | 36.65 | 0.13 | 0.36 | 36.49 | 36.75 | 36.47 | 82352 |
| 1723843740 | 36.52 | 0.27 | 0.74 | 36.22 | 36.57 | 36.2 | 285469 |
| 1723756860 | 36.25 | 0.25 | 0.69 | 35.91 | 36.3 | 35.91 | 188497 |
| 1723670820 | 36 | 0.13 | 0.36 | 35.83 | 36.06 | 35.83 | 365877 |
| 1723584360 | 35.87 | 0.34 | 0.96 | 35.5 | 35.87 | 35.435 | 118023 |
| 1723497900 | 35.53 | -0.26 | -0.73 | 35.4208 | 35.5565 | 35.34 | 327961 |
| 1723238400 | 35.79 | 0.18 | 0.51 | 35.46 | 35.8 | 35.3938 | 85245 |
| 1723152000 | 35.61 | 0.24 | 0.68 | 35.44 | 35.63 | 35.3199 | 98945 |
| 1723065720 | 35.37 | 0.1 | 0.28 | 35.69 | 35.895 | 35.32 | 132336 |
| 1722979800 | 35.27 | -0.36 | -1.01 | 35.09 | 35.52 | 35 | 272849 |
| 1722893340 | 35.63 | -0.03 | -0.08 | 35.59 | 35.85 | 35.464 | 135244 |
| 1722634140 | 35.66 | 0.04 | 0.11 | 35.82 | 36.038 | 35.55 | 136438 |
| 1722547620 | 35.62 | -0.84 | -2.30 | 35.92 | 36.17 | 35.53 | 148340 |
| 1722461340 | 36.46 | 0.2 | 0.55 | 36.43 | 36.594 | 36.282 | 65613 |
| 1722374820 | 36.26 | 0.37 | 1.03 | 36.13 | 36.26 | 36.08 | 113577 |
| 1722288180 | 35.89 | -0.27 | -0.75 | 35.92 | 35.92 | 35.53 | 124095 |
| 1722029100 | 36.16 | 0.43 | 1.20 | 36.15 | 36.47 | 36.14 | 118547 |
| 1721942400 | 35.73 | -0.01 | -0.03 | 35.54 | 35.9625 | 35.42 | 149834 |
| 1721856480 | 35.74 | -0.19 | -0.53 | 35.87 | 36.06 | 35.65 | 149871 |
| 1721770140 | 35.93 | -0.18 | -0.50 | 35.9 | 36.035 | 35.822 | 121952 |
| 1721683740 | 36.11 | 0.67 | 1.89 | 36 | 36.11 | 35.7801 | 126587 |
| 1721424180 | 35.44 | -0.48 | -1.34 | 35.57 | 35.61 | 35.36 | 139470 |
| 1721337960 | 35.92 | -0.1 | -0.28 | 36.2 | 36.27 | 35.8 | 139786 |
| 1721251320 | 36.02 | 0.48 | 1.35 | 35.85 | 36.22 | 35.82 | 288426 |
| 1721164920 | 35.54 | 0.14 | 0.40 | 35.31 | 35.57 | 35.2401 | 163525 |
| 1721078940 | 35.4 | -0.65 | -1.80 | 35.74 | 35.79 | 35.372 | 150564 |
| 1720819200 | 36.05 | 0.64 | 1.81 | 35.85 | 36.264 | 35.85 | 103515 |
| 1720733280 | 35.41 | 0.25 | 0.71 | 35.47 | 35.605 | 35.36 | 88405 |
| 1720646880 | 35.16 | 0.43 | 1.24 | 34.9 | 35.16 | 34.84 | 103415 |
| 1720560540 | 34.73 | -0.57 | -1.61 | 34.95 | 35.01 | 34.62 | 141878 |
| 1720473600 | 35.3 | -0.12 | -0.34 | 35.69 | 35.725 | 35.27 | 220122 |
| 1720214640 | 35.42 | 0.01 | 0.03 | 35.5 | 35.5115 | 35.13 | 146367 |
| 1720041000 | 35.41 | 0.45 | 1.29 | 35.16 | 35.49 | 35.16 | 102174 |
| 1719955740 | 34.96 | 0.28 | 0.81 | 34.16 | 35.0491 | 34.16 | 281339 |
| 1719868980 | 34.68 | 0.04 | 0.12 | 35.3 | 35.4 | 34.68 | 179782 |
| 1719610020 | 34.64 | -0.3 | -0.86 | 34.46 | 34.65 | 34.1 | 197223 |
| 1719523200 | 34.94 | -0.31 | -0.88 | 35.34 | 35.34 | 34.8572 | 65870 |
| 1719437040 | 35.2501 | -0.38 | -1.07 | 35.07 | 35.75 | 35.02 | 140829 |
| 1719350880 | 35.63 | 0.42 | 1.19 | 36.64 | 36.64 | 35.55 | 204356 |
| 1719264540 | 35.21 | -0.04 | -0.11 | 35.1 | 35.66 | 35.09 | 421735 |
| 1719005220 | 35.247142 | 0.15 | 0.44 | 34.627273 | 35.53799 | 34.620001 | 136853 |
| 1718918640 | 35.092629 | -0.39 | -1.10 | 35.047184 | 35.53799 | 34.947205 | 329322 |
| 1718746140 | 35.483456 | 0.24 | 0.67 | 34.983561 | 35.483456 | 33.90197 | 221206 |
| 1718659680 | 35.247142 | 0.84 | 2.43 | 34.483666 | 37.192188 | 32.7204 | 237649 |
| 1718400300 | 34.410954 | -0.83 | -2.35 | 34.247352 | 34.410954 | 33.783813 | 278127 |
| 1718314140 | 35.238053 | -1.33 | -3.63 | 35.4471 | 35.80148 | 34.90176 | 111948 |
| 1718227380 | 36.565047 | 0.04 | 0.10 | 34.90176 | 37.2649 | 33.965593 | 113462 |
| 1718141340 | 36.528691 | 0.45 | 1.23 | 35.206242 | 36.655937 | 34.565467 | 424088 |
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
