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 | 0.55 | 1.46823278163 | 37.46 | 38.14 | 36.93 | 18358 | 37.48805434 | CS |
| 4 | -1.35 | -3.42987804878 | 39.36 | 40.2 | 36.93 | 21372 | 38.43075774 | CS |
| 12 | -0.31 | -0.808977035491 | 38.32 | 40.6312 | 36.93 | 31559 | 38.59036104 | CS |
| 26 | 3.01 | 8.6 | 35 | 41.91 | 32.8249 | 41701 | 38.91257511 | CS |
| 52 | -1.1 | -2.81257990284 | 39.11 | 42.41 | 32.8249 | 49269 | 38.74560433 | CS |
| 156 | -7.13 | -15.7953035002 | 45.14 | 55.75 | 28.26 | 78502 | 41.47905507 | CS |
| 260 | 13.03 | 52.1617293835 | 24.98 | 55.75 | 14.2101 | 81467 | 35.6711644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 38.01 | 0.35 | 0.93 | 37.91 | 38.14 | 37.549 | 13361 |
| 1713566400 | 37.66 | 0.18 | 0.48 | 37.5 | 37.885 | 37.32 | 12232 |
| 1713480000 | 37.48 | 0.29 | 0.78 | 37 | 37.51 | 36.93 | 22969 |
| 1713393600 | 37.19 | -0.18 | -0.48 | 37.58 | 37.87 | 37.05 | 21049 |
| 1713307200 | 37.37 | -0.05 | -0.13 | 37.55 | 37.59 | 37.01 | 21360 |
| 1713220800 | 37.42 | -0.2 | -0.53 | 37.95 | 38.1 | 37.31 | 22030 |
| 1712961600 | 37.62 | -0.3 | -0.79 | 37.83 | 38.02 | 37.43 | 17540 |
| 1712875200 | 37.92 | -0.34 | -0.89 | 38.26 | 38.26 | 37.76 | 16951 |
| 1712788800 | 38.26 | -0.52 | -1.34 | 38.45 | 38.45 | 37.59 | 24766 |
| 1712702400 | 38.78 | 0.4 | 1.04 | 38.31 | 38.78 | 38.03 | 31303 |
| 1712616000 | 38.38 | -0.06 | -0.16 | 38.72 | 38.76 | 38.38 | 14928 |
| 1712356800 | 38.44 | 0.11 | 0.29 | 38.25 | 38.53 | 37.92 | 21779 |
| 1712270400 | 38.33 | -0.74 | -1.89 | 39.19 | 39.355 | 38.25 | 16883 |
| 1712184000 | 39.07 | 0.53 | 1.38 | 38.39 | 39.15 | 38.39 | 12471 |
| 1712097600 | 38.54 | -0.7 | -1.78 | 38.97 | 39.02 | 38.25 | 29038 |
| 1712011200 | 39.24 | -0.68 | -1.70 | 39.75 | 40 | 39.18 | 26392 |
| 1711665600 | 39.92 | 0.18 | 0.45 | 39.91 | 40.2 | 39.88 | 27275 |
| 1711579200 | 39.74 | 0.38 | 0.97 | 39.71 | 39.83 | 39.46 | 22759 |
| 1711492800 | 39.36 | 0 | 0.00 | 39.36 | 39.84 | 39.13 | 26304 |
| 1711406400 | 39.36 | -0.29 | -0.73 | 39.57 | 40.14 | 39.34 | 28763 |
| 1711147200 | 39.65 | 0.16 | 0.41 | 39.64 | 39.74 | 39.21 | 30363 |
| 1711060800 | 39.49 | 0.53 | 1.36 | 38.97 | 39.75 | 38.91 | 41993 |
| 1710974400 | 38.96 | 1.51 | 4.03 | 37.49 | 39 | 37.37 | 43866 |
| 1710888000 | 37.45 | 0.15 | 0.40 | 37.21 | 38.32 | 37.14 | 46927 |
| 1710801600 | 37.3 | -1.27 | -3.29 | 38.43 | 38.57 | 37.3 | 37955 |
| 1710542400 | 38.57 | 0.84 | 2.23 | 37.59 | 38.73 | 37.59 | 48359 |
| 1710456000 | 37.73 | -0.97 | -2.51 | 38.52 | 38.62 | 37.73 | 28185 |
| 1710369600 | 38.7 | -0.4 | -1.02 | 39.21 | 39.29 | 38.65 | 39753 |
| 1710283200 | 39.1 | -0.06 | -0.15 | 39.05 | 39.32 | 38.49 | 32636 |
| 1710196800 | 39.16 | 0.09 | 0.23 | 39.26 | 39.42 | 38.7 | 39056 |
| 1709941200 | 39.07 | 0.29 | 0.75 | 38.85 | 39.4 | 38.8174 | 26976 |
| 1709854800 | 38.78 | 0.19 | 0.49 | 38.89 | 39.34 | 38.54 | 31348 |
| 1709768400 | 38.59 | -0.18 | -0.46 | 39.14 | 39.33 | 38.58 | 42777 |
| 1709682000 | 38.77 | 0.52 | 1.36 | 38.17 | 39.335 | 38.17 | 44795 |
| 1709595600 | 38.25 | -0.34 | -0.88 | 39.68 | 40.6312 | 38.24 | 88869 |
| 1709336400 | 38.59 | 0.29 | 0.76 | 38.21 | 38.67 | 38.03 | 27118 |
| 1709250000 | 38.3 | 0.36 | 0.95 | 37.99 | 38.51 | 37.99 | 26130 |
| 1709163600 | 37.94 | -0.81 | -2.09 | 38.62 | 39.06 | 37.83 | 33373 |
| 1709077200 | 38.75 | -0.33 | -0.84 | 39.09 | 39.1764 | 38.61 | 22900 |
| 1708990800 | 39.08 | -0.56 | -1.41 | 39.42 | 39.67 | 39.07 | 17292 |
| 1708731600 | 39.64 | -0.07 | -0.18 | 39.9 | 40.3248 | 39.56 | 30373 |
| 1708645200 | 39.71 | 0.45 | 1.15 | 39.41 | 39.83 | 39.35 | 38204 |
| 1708558800 | 39.26 | -0.08 | -0.20 | 39.18 | 39.73 | 38.87 | 21408 |
| 1708472400 | 39.34 | 0.25 | 0.64 | 38.8 | 39.64 | 38.8 | 24635 |
| 1708126800 | 39.09 | -0.11 | -0.28 | 38.85 | 39.39 | 38.8 | 46789 |
| 1708040400 | 39.2 | 0.49 | 1.27 | 38.87 | 39.33 | 38.7 | 22952 |
| 1707954000 | 38.71 | 1.04 | 2.76 | 38.03 | 38.8798 | 37.53 | 32983 |
| 1707867600 | 37.67 | -1.17 | -3.01 | 38.07 | 38.37 | 37.52 | 37453 |
| 1707781200 | 38.84 | -0.24 | -0.61 | 38.78 | 39.23 | 38.78 | 21474 |
| 1707522000 | 39.08 | 0.31 | 0.80 | 38.56 | 39.27 | 38.08 | 23999 |
| 1707435600 | 38.77 | 0.21 | 0.54 | 38.53 | 38.785 | 37.93 | 34396 |
| 1707349200 | 38.56 | 0.16 | 0.42 | 38.34 | 38.74 | 37.925 | 31405 |
| 1707262800 | 38.4 | -0.16 | -0.41 | 38.59 | 38.7999 | 38.23 | 34014 |
| 1707176400 | 38.56 | -0.23 | -0.59 | 38.61 | 38.75 | 37.62 | 33526 |
| 1706917200 | 38.79 | 0.28 | 0.73 | 38.21 | 39.33 | 38.125 | 36424 |
| 1706830800 | 38.51 | 1.13 | 3.02 | 37.23 | 38.89 | 37.23 | 62914 |
| 1706744400 | 37.38 | -0.93 | -2.43 | 38.35 | 38.6399 | 37.28 | 41517 |
| 1706658000 | 38.31 | -0.26 | -0.67 | 38.32 | 38.82 | 38 | 69563 |
| 1706571600 | 38.57 | -0.28 | -0.72 | 37.89 | 38.58 | 37.89 | 37579 |
| 1706312400 | 38.85 | -1.04 | -2.61 | 39.98 | 39.98 | 38.72 | 45065 |
| 1706226000 | 39.89 | 1.01 | 2.60 | 38.86 | 39.89 | 38.427 | 57008 |
| 1706139600 | 38.88 | -0.37 | -0.94 | 39.57 | 39.57 | 38.735 | 22824 |
| 1706053200 | 39.25 | 0.26 | 0.67 | 38.83 | 39.47 | 38.36 | 45339 |
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
