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 | 2.05 | 5.50187869028 | 37.26 | 39.315 | 37.26 | 189501 | 38.13927436 | SP |
| 4 | 3.11 | 8.59116022099 | 36.2 | 39.315 | 35.89 | 318029 | 36.94540588 | SP |
| 12 | 4.39 | 12.5715922108 | 34.92 | 39.315 | 34.9 | 342935 | 36.88329283 | SP |
| 26 | 7 | 21.6651191582 | 32.31 | 39.315 | 32.05 | 326775 | 35.19084224 | SP |
| 52 | 8.01 | 25.5910543131 | 31.3 | 39.315 | 29.015 | 376937 | 32.82611293 | SP |
| 156 | 6.46 | 19.6651445967 | 32.85 | 39.315 | 20.99 | 870216 | 29.7663001 | SP |
| 260 | 12.75 | 48.0045180723 | 26.56 | 39.315 | 17.84 | 857978 | 28.81592362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812200 | 39.31 | 0.45 | 1.16 | 39.1 | 39.315 | 39.04 | 649624 |
| 1715725800 | 38.86 | 0.54 | 1.41 | 38.65 | 38.87 | 38.64 | 155811 |
| 1715639400 | 38.32 | 0.13 | 0.34 | 38.31 | 38.435 | 38.26 | 308470 |
| 1715380200 | 38.19 | 0.3 | 0.79 | 38.28 | 38.28 | 38.07 | 151481 |
| 1715293800 | 37.89 | 0.43 | 1.15 | 37.48 | 37.89 | 37.48 | 115384 |
| 1715207400 | 37.46 | -0.02 | -0.05 | 37.26 | 37.46 | 37.26 | 216359 |
| 1715121000 | 37.48 | 0.1 | 0.27 | 37.58 | 37.58 | 37.425 | 220071 |
| 1715034600 | 37.38 | 0.42 | 1.14 | 37.19 | 37.39 | 37.17 | 185317 |
| 1714775400 | 36.96 | 0.09 | 0.24 | 37.01 | 37.1 | 36.8 | 202421 |
| 1714689000 | 36.87 | 0.35 | 0.96 | 36.85 | 36.945 | 36.6 | 473092 |
| 1714602600 | 36.52 | -0.03 | -0.08 | 36.56 | 36.975 | 36.385 | 797584 |
| 1714516200 | 36.55 | -0.77 | -2.06 | 36.9 | 36.98 | 36.51 | 311329 |
| 1714429800 | 37.32 | 0.08 | 0.21 | 37.17 | 37.38 | 37.13 | 179936 |
| 1714170600 | 37.24 | 0.2 | 0.54 | 37.15 | 37.285 | 37.065 | 229757 |
| 1714084200 | 37.04 | -0.33 | -0.88 | 36.67 | 37.08 | 36.59 | 292034 |
| 1713997800 | 37.37 | -0.24 | -0.64 | 37.36 | 37.385 | 37.16 | 241516 |
| 1713911400 | 37.61 | 0.83 | 2.26 | 37.22 | 37.64 | 37.21 | 260669 |
| 1713825000 | 36.78 | 0.39 | 1.07 | 36.56 | 36.9292 | 36.53 | 466065 |
| 1713565800 | 36.39 | 0.29 | 0.80 | 36.38 | 36.49 | 36.255 | 484290 |
| 1713479400 | 36.1 | 0.05 | 0.14 | 36.08 | 36.365 | 35.99 | 609656 |
| 1713393000 | 36.05 | 0.35 | 0.98 | 36.2 | 36.2 | 35.89 | 459332 |
| 1713306600 | 35.7 | -0.3 | -0.83 | 35.82 | 35.89 | 35.59 | 482113 |
| 1713220200 | 36 | 0.03 | 0.08 | 36.6 | 36.66 | 35.96 | 358626 |
| 1712961000 | 35.97 | -0.51 | -1.40 | 36.16 | 36.29 | 35.9 | 237161 |
| 1712874600 | 36.48 | -0.19 | -0.52 | 36.56 | 36.59 | 36.05 | 464286 |
| 1712788200 | 36.67 | -0.45 | -1.21 | 36.54 | 36.86 | 36.47 | 281039 |
| 1712701800 | 37.12 | -0.24 | -0.64 | 37.37 | 37.39 | 36.96 | 278784 |
| 1712615400 | 37.36 | 0.29 | 0.78 | 37.33 | 37.445 | 37.285 | 524732 |
| 1712356200 | 37.07 | 0.01 | 0.03 | 36.93 | 37.16 | 36.78 | 342664 |
| 1712269800 | 37.06 | -0.47 | -1.25 | 37.65 | 37.71 | 37.03 | 638303 |
| 1712183400 | 37.53 | 0.31 | 0.83 | 37.24 | 37.59 | 37.215 | 489009 |
| 1712097000 | 37.22 | -0.43 | -1.14 | 37.34 | 37.35 | 37.145 | 570232 |
| 1712010600 | 37.65 | -0.07 | -0.19 | 37.72 | 37.905 | 37.63 | 892703 |
| 1711665000 | 37.72 | -0.23 | -0.61 | 37.78 | 37.84 | 37.7 | 1099166 |
| 1711578600 | 37.95 | 0.19 | 0.50 | 37.88 | 37.95 | 37.795 | 225241 |
| 1711492200 | 37.76 | -0.01 | -0.03 | 37.91 | 37.96 | 37.74 | 176175 |
| 1711405800 | 37.77 | 0.38 | 1.02 | 37.65 | 37.84 | 37.625 | 249248 |
| 1711146600 | 37.39 | -0.08 | -0.21 | 37.42 | 37.46 | 37.315 | 643878 |
| 1711060200 | 37.47 | -0.46 | -1.21 | 37.7 | 37.755 | 37.46 | 458806 |
| 1710973800 | 37.93 | 0.48 | 1.28 | 37.43 | 37.93 | 37.4 | 328786 |
| 1710887400 | 37.45 | 0.35 | 0.94 | 37.3 | 37.51 | 37.28 | 148503 |
| 1710801000 | 37.1 | -0.13 | -0.35 | 37.26 | 37.28 | 37.08 | 127081 |
| 1710541800 | 37.23 | 0.26 | 0.70 | 37.2 | 37.245 | 37.08 | 206875 |
| 1710455400 | 36.97 | -0.28 | -0.75 | 37.25 | 37.28 | 36.81 | 409512 |
| 1710369000 | 37.25 | 0.19 | 0.51 | 37.31 | 37.36 | 37.205 | 234327 |
| 1710282600 | 37.06 | 0.44 | 1.20 | 36.79 | 37.06 | 36.635 | 184162 |
| 1710196200 | 36.62 | -0.05 | -0.14 | 36.57 | 36.65 | 36.4 | 185352 |
| 1709940600 | 36.67 | -0.07 | -0.19 | 36.84 | 36.89 | 36.6 | 236740 |
| 1709854200 | 36.74 | 0.16 | 0.44 | 36.7 | 36.78 | 36.65 | 426653 |
| 1709767800 | 36.58 | 0.43 | 1.19 | 36.59 | 36.67 | 36.5187 | 376707 |
| 1709681400 | 36.15 | 0.23 | 0.64 | 36.08 | 36.295 | 36.03 | 177728 |
| 1709595000 | 35.92 | 0.01 | 0.03 | 35.83 | 35.9763 | 35.83 | 104204 |
| 1709335800 | 35.91 | 0.3 | 0.84 | 35.85 | 35.95 | 35.63 | 241893 |
| 1709249400 | 35.61 | -0.02 | -0.06 | 35.83 | 35.83 | 35.42 | 298787 |
| 1709163000 | 35.63 | -0.11 | -0.31 | 35.59 | 35.77 | 35.56 | 385154 |
| 1709076600 | 35.74 | 0.1 | 0.28 | 35.67 | 35.78 | 35.66 | 288499 |
| 1708990200 | 35.64 | -0.08 | -0.22 | 35.72 | 35.73 | 35.585 | 117786 |
| 1708731000 | 35.72 | 0.28 | 0.79 | 35.71 | 35.78 | 35.65 | 311225 |
| 1708644600 | 35.44 | 0.33 | 0.94 | 35.48 | 35.48 | 35.305 | 270312 |
| 1708558200 | 35.11 | 0.4 | 1.15 | 34.92 | 35.145 | 34.9 | 400150 |
| 1708471800 | 34.71 | 0.31 | 0.90 | 34.71 | 34.75 | 34.61 | 175869 |
| 1708126200 | 34.4 | -0.2 | -0.58 | 34.44 | 34.515 | 34.36 | 273782 |
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
