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 | 1.32 | 3.56949702542 | 36.98 | 38.48 | 36.915 | 2274979 | 37.92388644 | CS |
| 4 | 0.25 | 0.65703022339 | 38.05 | 38.73 | 36.81 | 2741767 | 38.04420166 | CS |
| 12 | 1.25 | 3.37381916329 | 37.05 | 38.73 | 35.41 | 3031331 | 37.50381743 | CS |
| 26 | 2.94 | 8.31447963801 | 35.36 | 38.82 | 34.91 | 3394653 | 37.19800662 | CS |
| 52 | -2.4 | -5.89680589681 | 40.7 | 41.165 | 32.18 | 3549533 | 37.28323287 | CS |
| 156 | 1.55 | 4.21768707483 | 36.75 | 48.85 | 32.18 | 3589957 | 39.07226933 | CS |
| 260 | -2.57 | -6.28823097627 | 40.87 | 52.515 | 22.85 | 4181829 | 38.04400574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 38.3 | 0.18 | 0.47 | 37.89 | 38.38 | 37.69 | 2491240 |
| 1713912000 | 38.12 | -0.09 | -0.24 | 38.2 | 38.48 | 38.07 | 1944658 |
| 1713825600 | 38.21 | 0.04 | 0.10 | 38.06 | 38.39 | 37.92 | 2389515 |
| 1713566400 | 38.17 | 0.54 | 1.44 | 37.87 | 38.42 | 37.76 | 2710047 |
| 1713480000 | 37.63 | 0.18 | 0.48 | 37.6 | 37.74 | 37.23 | 1779008 |
| 1713393600 | 37.45 | 0.62 | 1.68 | 36.98 | 37.52 | 36.915 | 2551665 |
| 1713307200 | 36.83 | -0.57 | -1.52 | 37.28 | 37.42 | 36.81 | 2577347 |
| 1713220800 | 37.4 | -0.01 | -0.03 | 37.62 | 37.83 | 37.135 | 2638924 |
| 1712961600 | 37.41 | -0.21 | -0.56 | 37.59 | 37.86 | 37.27 | 2001903 |
| 1712875200 | 37.62 | -0.22 | -0.58 | 38.06 | 38.09 | 37.56 | 2110192 |
| 1712788800 | 37.84 | -0.63 | -1.64 | 38.08 | 38.14 | 37.56 | 2922940 |
| 1712702400 | 38.47 | 0.1 | 0.26 | 38.5 | 38.65 | 38.24 | 2468934 |
| 1712616000 | 38.37 | 0.36 | 0.95 | 38.08 | 38.385 | 37.96 | 2418607 |
| 1712356800 | 38.01 | -0.26 | -0.68 | 38 | 38.19 | 37.75 | 3193679 |
| 1712270400 | 38.27 | 0.13 | 0.34 | 38.45 | 38.47 | 37.9 | 4242441 |
| 1712184000 | 38.14 | -0.33 | -0.86 | 38.41 | 38.49 | 37.94 | 3171963 |
| 1712097600 | 38.47 | 0.1 | 0.26 | 38.4 | 38.73 | 38.37 | 3459921 |
| 1712011200 | 38.37 | -0.25 | -0.65 | 38.67 | 38.68 | 37.98 | 2844112 |
| 1711665600 | 38.62 | 0.16 | 0.42 | 38.45 | 38.71 | 38.33 | 3247963 |
| 1711579200 | 38.46 | 0.67 | 1.77 | 38.05 | 38.55 | 37.95 | 3799665 |
| 1711492800 | 37.79 | -0.57 | -1.49 | 38.25 | 38.39 | 37.78 | 2189103 |
| 1711406400 | 38.36 | 0.15 | 0.39 | 38.44 | 38.49 | 38.2 | 1462472 |
| 1711147200 | 38.21 | -0.06 | -0.16 | 38.6 | 38.65 | 38.08 | 1665765 |
| 1711060800 | 38.27 | 0.01 | 0.03 | 38.34 | 38.635 | 38.17 | 2308192 |
| 1710974400 | 38.26 | -0.04 | -0.10 | 38.29 | 38.525 | 38.01 | 2487331 |
| 1710888000 | 38.3 | 0.09 | 0.24 | 38.31 | 38.49 | 38.15 | 2041929 |
| 1710801600 | 38.21 | 0.26 | 0.69 | 37.95 | 38.23 | 37.85 | 3139550 |
| 1710542400 | 37.95 | -0.07 | -0.18 | 37.77 | 38.33 | 37.77 | 5683986 |
| 1710456000 | 38.02 | -0.07 | -0.18 | 37.97 | 38.08 | 37.73 | 2508364 |
| 1710369600 | 38.09 | 0.2 | 0.53 | 38.16 | 38.42 | 37.925 | 2356251 |
| 1710283200 | 37.89 | -0.64 | -1.66 | 38.31 | 38.57 | 37.81 | 2879582 |
| 1710196800 | 38.53 | 0.44 | 1.16 | 38.07 | 38.55 | 38.065 | 2579316 |
| 1709941200 | 38.09 | 0.25 | 0.66 | 37.95 | 38.175 | 37.62 | 2692352 |
| 1709854800 | 37.84 | 0.38 | 1.01 | 37.82 | 37.91 | 37.59 | 2195989 |
| 1709768400 | 37.46 | 0.45 | 1.22 | 37.42 | 37.65 | 37.2 | 2293124 |
| 1709682000 | 37.01 | -0.26 | -0.70 | 37.47 | 37.77 | 36.88 | 3439684 |
| 1709595600 | 37.27 | 0.77 | 2.11 | 36.26 | 37.34 | 36.26 | 2570333 |
| 1709336400 | 36.5 | -0.11 | -0.30 | 36.54 | 36.6 | 36.01 | 2730017 |
| 1709250000 | 36.61 | -0.23 | -0.62 | 37 | 37.17 | 36.54 | 3085794 |
| 1709163600 | 36.84 | -0.03 | -0.08 | 36.81 | 37.03 | 36.75 | 2315214 |
| 1709077200 | 36.87 | 0.39 | 1.07 | 36.65 | 36.91 | 36.365 | 2336732 |
| 1708990800 | 36.48 | -0.92 | -2.46 | 37.25 | 37.27 | 36.415 | 2995792 |
| 1708731600 | 37.4 | 0.1 | 0.27 | 37.39 | 37.645 | 37.29 | 4298305 |
| 1708645200 | 37.3 | -0.52 | -1.37 | 37.66 | 37.66 | 37.25 | 3278599 |
| 1708558800 | 37.82 | 0.67 | 1.80 | 37.31 | 37.84 | 37.07 | 3159224 |
| 1708472400 | 37.15 | -0.24 | -0.64 | 37.41 | 37.6393 | 37.11 | 4110505 |
| 1708126800 | 37.39 | 0.09 | 0.24 | 37.16 | 37.415 | 36.805 | 3469866 |
| 1708040400 | 37.3 | 0.37 | 1.00 | 37.03 | 37.39 | 36.93 | 3930898 |
| 1707954000 | 36.93 | -0.02 | -0.05 | 37.01 | 37.1 | 36.78 | 3403699 |
| 1707867600 | 36.95 | -0.82 | -2.17 | 37.58 | 37.75 | 36.62 | 4063496 |
| 1707781200 | 37.77 | 0.46 | 1.23 | 37.38 | 37.78 | 36.905 | 3692460 |
| 1707522000 | 37.31 | 1.52 | 4.25 | 36.01 | 37.54 | 36 | 9712835 |
| 1707435600 | 35.79 | -0.04 | -0.11 | 35.62 | 35.85 | 35.41 | 4550305 |
| 1707349200 | 35.83 | 0.02 | 0.06 | 35.95 | 36.04 | 35.65 | 2540309 |
| 1707262800 | 35.81 | -0.41 | -1.13 | 35.75 | 35.995 | 35.63 | 2635890 |
| 1707176400 | 36.22 | -0.57 | -1.55 | 36.41 | 36.655 | 36.15 | 3883631 |
| 1706917200 | 36.79 | -0.53 | -1.42 | 36.97 | 37.13 | 36.45 | 3897855 |
| 1706830800 | 37.32 | 0.64 | 1.74 | 36.52 | 37.36 | 36.29 | 2880757 |
| 1706744400 | 36.68 | -0.08 | -0.22 | 37.05 | 37.225 | 36.52 | 3447516 |
| 1706658000 | 36.76 | -0.02 | -0.05 | 36.7 | 37.01 | 36.4 | 2890971 |
| 1706571600 | 36.78 | 0.4 | 1.10 | 36.39 | 36.83 | 36.2 | 2788998 |
| 1706312400 | 36.38 | -0.12 | -0.33 | 36.5 | 36.64 | 36.21 | 3379607 |
| 1706226000 | 36.5 | 0.54 | 1.50 | 36.36 | 36.51 | 35.74 | 3962962 |
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
