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 | 1.14 | 3.0794165316 | 37.02 | 38.195 | 36.43 | 15020 | 37.4653872 | SP |
| 4 | 0.68 | 1.81430096051 | 37.48 | 38.195 | 36.08 | 17595 | 37.05624511 | SP |
| 12 | 3.09 | 8.81094952951 | 35.07 | 38.2112 | 34.9515 | 17608 | 37.01108015 | SP |
| 26 | 5.69 | 17.523868186 | 32.47 | 38.2112 | 32.3 | 24232 | 35.75546867 | SP |
| 52 | 2.72 | 7.67494356659 | 35.44 | 38.2112 | 30.76 | 27249 | 34.69971136 | SP |
| 156 | -5.78 | -13.15430132 | 43.94 | 45.52 | 25.75 | 48825 | 36.75716064 | SP |
| 260 | 3.24 | 9.27835051546 | 34.92 | 45.52 | 20.89 | 61613 | 35.25091423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121300 | 38.115 | 0.13 | 0.35 | 38.16 | 38.195 | 38.04 | 16400 |
| 1715034900 | 37.9804 | 0.42 | 1.12 | 37.91 | 38.0299 | 37.85 | 10410 |
| 1714775700 | 37.56 | 0.2 | 0.54 | 37.62 | 37.64 | 37.4172 | 9459 |
| 1714689300 | 37.36 | 0.52 | 1.41 | 37.21 | 37.495 | 37.1403 | 14183 |
| 1714602900 | 36.84 | -0.08 | -0.22 | 37.02 | 37.3884 | 36.43 | 24649 |
| 1714516500 | 36.92 | -0.59 | -1.57 | 37.29 | 37.42 | 36.92 | 30631 |
| 1714430100 | 37.51 | 0.12 | 0.32 | 37.37 | 37.6 | 37.37 | 19270 |
| 1714170900 | 37.39 | 0.18 | 0.48 | 37.42 | 37.55 | 37.325 | 16428 |
| 1714084500 | 37.21 | 0.03 | 0.08 | 36.8458 | 37.21 | 36.8458 | 5336 |
| 1713998100 | 37.18 | -0.15 | -0.39 | 37.27 | 37.27 | 37.0526 | 18890 |
| 1713911700 | 37.3255 | 0.49 | 1.32 | 36.96 | 37.37 | 36.96 | 13274 |
| 1713825300 | 36.84 | 0.53 | 1.45 | 36.61 | 36.9294 | 36.533 | 7371 |
| 1713566100 | 36.315 | 0.02 | 0.04 | 36.32 | 36.4101 | 36.245 | 5815 |
| 1713479700 | 36.3 | -0.04 | -0.11 | 36.33 | 36.584 | 36.26 | 14051 |
| 1713393300 | 36.34 | 0.17 | 0.48 | 36.48 | 36.5586 | 36.1815 | 10631 |
| 1713306900 | 36.1678 | -0.35 | -0.96 | 36.28 | 36.3399 | 36.08 | 37936 |
| 1713220500 | 36.52 | -0.19 | -0.51 | 37.13 | 37.1754 | 36.52 | 14171 |
| 1712961300 | 36.7088 | -0.61 | -1.64 | 36.93 | 37.11 | 36.64 | 20197 |
| 1712874900 | 37.32 | -0.22 | -0.59 | 37.33 | 37.45 | 36.97 | 19208 |
| 1712788500 | 37.5421 | -0.49 | -1.28 | 37.48 | 37.72 | 37.33 | 42446 |
| 1712702100 | 38.03 | -0.03 | -0.08 | 38.15 | 38.15 | 37.8104 | 13479 |
| 1712615700 | 38.06 | 0.33 | 0.87 | 38.08 | 38.17 | 37.99 | 28361 |
| 1712356500 | 37.73 | 0.07 | 0.19 | 37.4723 | 37.82 | 37.4614 | 20542 |
| 1712270100 | 37.66 | -0.18 | -0.48 | 38.18 | 38.2112 | 37.59 | 11091 |
| 1712183700 | 37.84 | 0.51 | 1.37 | 37.53 | 37.92 | 37.53 | 36826 |
| 1712097300 | 37.33 | -0.17 | -0.45 | 37.4 | 37.42 | 37.2567 | 10091 |
| 1712010900 | 37.5 | -0.08 | -0.21 | 37.65 | 37.812 | 37.4699 | 23586 |
| 1711665300 | 37.58 | -0.23 | -0.61 | 37.66 | 37.67 | 37.58 | 15852 |
| 1711578900 | 37.81 | 0.37 | 0.99 | 37.56 | 37.82 | 37.51 | 58208 |
| 1711492500 | 37.44 | 0.12 | 0.32 | 37.57 | 37.64 | 37.44 | 11991 |
| 1711406100 | 37.3222 | 0.09 | 0.23 | 37.25 | 37.3819 | 37.25 | 13496 |
| 1711146900 | 37.2368 | -0.02 | -0.06 | 37.31 | 37.31 | 37.119 | 9504 |
| 1711060500 | 37.26 | -0.35 | -0.93 | 37.31 | 37.37 | 37.25 | 8000 |
| 1710974100 | 37.61 | 0.39 | 1.05 | 37.06 | 37.7 | 37.045 | 23417 |
| 1710887700 | 37.2193 | 0.22 | 0.59 | 37.11 | 37.32 | 37.05 | 10314 |
| 1710801300 | 37 | -0.26 | -0.70 | 37.21 | 37.21 | 36.99 | 26090 |
| 1710542100 | 37.26 | 0.28 | 0.75 | 37.25 | 37.3399 | 37.1507 | 7629 |
| 1710455700 | 36.9837 | -0.27 | -0.71 | 37.25 | 37.25 | 36.87 | 9062 |
| 1710369300 | 37.25 | 0.04 | 0.11 | 37.23 | 37.39 | 37.23 | 13183 |
| 1710282900 | 37.21 | 0.4 | 1.09 | 37.02 | 37.2499 | 36.97 | 25329 |
| 1710196500 | 36.8072 | 0 | 0.01 | 36.7 | 36.85 | 36.6336 | 8051 |
| 1709940900 | 36.8027 | -0.09 | -0.24 | 37.03 | 37.03 | 36.74 | 12145 |
| 1709854500 | 36.89 | 0.33 | 0.91 | 36.77 | 36.9699 | 36.77 | 15766 |
| 1709768100 | 36.5558 | 0.26 | 0.73 | 36.61 | 36.66 | 36.4901 | 9307 |
| 1709681700 | 36.2923 | -0.02 | -0.05 | 36.26 | 36.3874 | 36.17 | 8853 |
| 1709595300 | 36.31 | -0.16 | -0.44 | 36.31 | 36.4787 | 36.1144 | 12885 |
| 1709336100 | 36.47 | 0.33 | 0.91 | 36.29 | 36.47 | 36.14 | 103635 |
| 1709249700 | 36.1418 | -0.13 | -0.35 | 36.3 | 36.3 | 35.9011 | 10160 |
| 1709163300 | 36.27 | -0.01 | -0.03 | 36.2 | 36.3099 | 36.11 | 9535 |
| 1709076900 | 36.28 | 0.08 | 0.22 | 36.18 | 36.35 | 36.18 | 14630 |
| 1708990500 | 36.2 | -0.05 | -0.14 | 36.24 | 36.25 | 36.0441 | 8978 |
| 1708731300 | 36.25 | 0.06 | 0.18 | 36.2 | 36.27 | 36.1567 | 6809 |
| 1708644900 | 36.185 | 0.34 | 0.93 | 36.22 | 36.25 | 36.0501 | 11160 |
| 1708558500 | 35.85 | 0.23 | 0.65 | 35.68 | 35.85 | 35.64 | 11875 |
| 1708472100 | 35.62 | 0.05 | 0.14 | 35.64 | 35.7309 | 35.54 | 10760 |
| 1708126500 | 35.57 | 0.1 | 0.28 | 35.52 | 35.6466 | 35.485 | 7600 |
| 1708040100 | 35.47 | 0.31 | 0.88 | 35.22 | 35.55 | 35.22 | 9013 |
| 1707953700 | 35.16 | 0.47 | 1.35 | 35.07 | 35.1804 | 34.9515 | 20687 |
| 1707867300 | 34.69 | -0.69 | -1.95 | 34.78 | 34.9 | 34.56 | 13386 |
| 1707780900 | 35.38 | 0.19 | 0.54 | 35.25 | 35.458 | 35.25 | 19149 |
| 1707521700 | 35.19 | 0.07 | 0.20 | 35.1 | 35.23 | 35.0335 | 11434 |
| 1707435300 | 35.12 | -0.03 | -0.09 | 35.17 | 35.2 | 35.045 | 17046 |
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
