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 | 1.11 | 2.95291300878 | 37.59 | 39.225 | 36.52 | 108239 | 37.74014623 | CS |
| 4 | 0.71 | 1.86891287181 | 37.99 | 39.225 | 31.14 | 165306 | 35.85422568 | CS |
| 12 | 0.52 | 1.3619696176 | 38.18 | 42.88 | 31.14 | 131201 | 37.61877259 | CS |
| 26 | 5.74 | 17.4150485437 | 32.96 | 42.88 | 31.14 | 127057 | 36.40002534 | CS |
| 52 | 8.84 | 29.604822505 | 29.86 | 42.88 | 27.37 | 125400 | 33.68525418 | CS |
| 156 | 23.62 | 156.631299735 | 15.08 | 42.88 | 12.58 | 110669 | 25.1256936 | CS |
| 260 | 28.27 | 271.04506232 | 10.43 | 42.88 | 10.09 | 117669 | 20.53526045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 38.27 | 0.39 | 1.03 | 38.6 | 39.225 | 38.23 | 102943 |
| 1745361600 | 37.88 | 1.21 | 3.30 | 37.05 | 38.0899 | 37.05 | 77316 |
| 1745275200 | 36.67 | -1.29 | -3.40 | 37.72 | 37.88 | 36.52 | 93732 |
| 1744929600 | 37.96 | 0.31 | 0.82 | 37.59 | 38.34 | 37.57 | 158966 |
| 1744843200 | 37.65 | -0.2 | -0.53 | 37.46 | 38.19 | 37.3765 | 172105 |
| 1744756800 | 37.85 | 0.61 | 1.64 | 37.33 | 38.33 | 37.2901 | 109498 |
| 1744670400 | 37.24 | 0.83 | 2.28 | 36.86 | 37.66 | 36.33 | 157755 |
| 1744411200 | 36.41 | 1.86 | 5.38 | 34.72 | 36.45 | 34.5716 | 201010 |
| 1744324800 | 34.55 | -0.99 | -2.79 | 35.2 | 35.476 | 34.03 | 164428 |
| 1744238400 | 35.54 | 2 | 5.96 | 33.13 | 36.135 | 33.1 | 262586 |
| 1744152000 | 33.54 | 0.6 | 1.82 | 34.19 | 34.79 | 33.09 | 313274 |
| 1744065600 | 32.939999 | -0.73 | -2.17 | 32.119999 | 34.425 | 31.14 | 221761 |
| 1743806400 | 33.67 | -1.66 | -4.70 | 33.82 | 34.33 | 33.1 | 244780 |
| 1743720000 | 35.33 | -1.72 | -4.64 | 36.18 | 36.335 | 35.235 | 240367 |
| 1743633600 | 37.05 | 0.25 | 0.68 | 36.32 | 37.2368 | 36.32 | 133149 |
| 1743547200 | 36.8 | 0.2 | 0.55 | 36.46 | 36.945 | 35.99 | 83051 |
| 1743460800 | 36.6 | -0.3 | -0.81 | 36.41 | 36.9536 | 36.41 | 160792 |
| 1743201600 | 36.9 | -0.89 | -2.36 | 37.76 | 37.8611 | 36.58 | 195771 |
| 1743115200 | 37.79 | -0.15 | -0.40 | 37.99 | 38 | 37.55 | 47534 |
| 1743028800 | 37.94 | 0.36 | 0.96 | 37.67 | 38.11 | 37.43 | 141373 |
| 1742942400 | 37.58 | -0.19 | -0.50 | 37.81 | 37.9721 | 37.459 | 79961 |
| 1742856000 | 37.77 | 0.59 | 1.59 | 37.54 | 37.93 | 37.43 | 87197 |
| 1742596800 | 37.18 | -0.83 | -2.18 | 37.61 | 37.83 | 37.1 | 214015 |
| 1742510400 | 38.01 | -0.19 | -0.50 | 38 | 38.48 | 37.81 | 107659 |
| 1742424000 | 38.2 | -0.05 | -0.13 | 38.17 | 38.5 | 38.16 | 83173 |
| 1742337600 | 38.25 | 0.11 | 0.29 | 38.07 | 38.3789 | 37.84 | 115475 |
| 1742251200 | 38.14 | -0.34 | -0.88 | 38.48 | 38.8699 | 38.11 | 144291 |
| 1741992000 | 38.48 | 0.81 | 2.15 | 37.89 | 38.6547 | 37.8601 | 107613 |
| 1741905600 | 37.67 | -0.58 | -1.52 | 38.5 | 38.67 | 37.4401 | 97749 |
| 1741819200 | 38.25 | 0.34 | 0.90 | 38.31 | 38.5808 | 37.93 | 83667 |
| 1741732800 | 37.91 | -0.18 | -0.47 | 38.31 | 38.71 | 37.79 | 154973 |
| 1741646400 | 38.09 | -1.49 | -3.76 | 38.67 | 39.125 | 37.68 | 230821 |
| 1741390800 | 39.58 | -0.87 | -2.15 | 40.47 | 40.7782 | 39.29 | 140359 |
| 1741304400 | 40.45 | -0.36 | -0.88 | 40.27 | 40.855 | 40.05 | 119075 |
| 1741218000 | 40.81 | 1.08 | 2.72 | 39.6 | 40.99 | 39.11 | 224999 |
| 1741131600 | 39.73 | -1.85 | -4.45 | 41.09 | 41.1 | 39.2201 | 281450 |
| 1741045200 | 41.58 | -0.79 | -1.86 | 42.21 | 42.88 | 41.23 | 271820 |
| 1740786000 | 42.37 | 4.18 | 10.95 | 39.05 | 42.39 | 38.895 | 264099 |
| 1740699600 | 38.19 | -0.25 | -0.65 | 38.39 | 38.64 | 38.14 | 115982 |
| 1740613200 | 38.44 | 0.02 | 0.05 | 38.37 | 38.88 | 38.24 | 62108 |
| 1740526800 | 38.42 | 0.13 | 0.34 | 38.52 | 38.77 | 38.2001 | 86895 |
| 1740440400 | 38.29 | 0.22 | 0.58 | 38.31 | 38.67 | 37.83 | 78157 |
| 1740181200 | 38.07 | -0.75 | -1.93 | 39.25 | 39.25 | 38 | 78364 |
| 1740094800 | 38.82 | -0.38 | -0.97 | 39 | 39.15 | 38.595 | 89545 |
| 1740008400 | 39.2 | 0.28 | 0.72 | 38.53 | 39.3 | 38.095 | 83222 |
| 1739922000 | 38.92 | 0.92 | 2.42 | 37.98 | 38.94 | 37.809 | 91771 |
| 1739576400 | 38 | -0.03 | -0.08 | 37.94 | 38.33 | 37.81 | 51245 |
| 1739490000 | 38.03 | 0.38 | 1.01 | 37.87 | 38.12 | 37.56 | 42628 |
| 1739403600 | 37.65 | -0.33 | -0.87 | 37.97 | 37.97 | 37.32 | 48049 |
| 1739317200 | 37.98 | 0.32 | 0.85 | 37.45 | 38.13 | 37.25 | 64590 |
| 1739230800 | 37.66 | -0.42 | -1.10 | 38.19 | 38.19 | 37.55 | 62774 |
| 1738971600 | 38.08 | 0.11 | 0.29 | 38.06 | 38.22 | 37.599 | 112503 |
| 1738885200 | 37.97 | 0.22 | 0.58 | 37.79 | 38.08 | 37.49 | 62324 |
| 1738798800 | 37.75 | 0.13 | 0.35 | 37.86 | 37.95 | 37.59 | 72203 |
| 1738712400 | 37.62 | 0.27 | 0.72 | 37.18 | 37.66 | 37.1 | 66097 |
| 1738626000 | 37.35 | -0.43 | -1.14 | 36.88 | 37.38 | 36.53 | 99688 |
| 1738366800 | 37.78 | -0.04 | -0.11 | 37.78 | 38 | 37.49 | 81948 |
| 1738280400 | 37.82 | -0.12 | -0.32 | 38.18 | 38.47 | 37.775 | 68992 |
| 1738194000 | 37.94 | 0.27 | 0.72 | 37.8 | 38 | 37.5 | 75947 |
| 1738107600 | 37.67 | -0.17 | -0.45 | 37.73 | 38 | 37.4 | 69682 |
| 1738021200 | 37.84 | 0.2 | 0.53 | 37.4 | 38.005 | 37.4 | 77130 |
| 1737762000 | 37.64 | -0.23 | -0.61 | 37.16 | 37.74 | 37.04 | 95414 |
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
