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 | -0.09 | -0.236406619385 | 38.07 | 38.22 | 37.54 | 117155 | 37.94667555 | SP |
| 4 | 0.42 | 1.11821086262 | 37.56 | 38.22 | 36.89 | 48066 | 37.86128265 | SP |
| 12 | -0.13 | -0.341117816846 | 38.11 | 38.8596 | 35.98 | 54613 | 37.49934755 | SP |
| 26 | 2.91 | 8.29769033362 | 35.07 | 38.99 | 33.87 | 76894 | 36.98509448 | SP |
| 52 | 5.89 | 18.3546276098 | 32.09 | 38.99 | 29.13 | 60727 | 35.26736565 | SP |
| 156 | -4.64 | -10.8869075551 | 42.62 | 46.67 | 26.89 | 52334 | 34.69996575 | SP |
| 260 | 10.43 | 37.8584392015 | 27.55 | 46.67 | 20.3141 | 41304 | 34.15593684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 37.98 | 0.1 | 0.26 | 38.06 | 38.2199 | 37.9299 | 17210 |
| 1719527400 | 37.88 | 0.2 | 0.54 | 37.67 | 37.88 | 37.67 | 26192 |
| 1719441000 | 37.677 | -0.14 | -0.38 | 37.73 | 37.73 | 37.54 | 35520 |
| 1719354600 | 37.82 | -0.29 | -0.76 | 37.93 | 37.93 | 37.69 | 246904 |
| 1719268200 | 38.11 | 0.09 | 0.23 | 38.04 | 38.22 | 38.04 | 246703 |
| 1719009000 | 38.0225 | 0.02 | 0.05 | 38.07 | 38.07 | 37.77 | 30456 |
| 1718922600 | 38.0019 | -0.18 | -0.47 | 38.09 | 38.1957 | 37.93 | 20100 |
| 1718749800 | 38.18 | 0.32 | 0.85 | 37.91 | 38.1898 | 37.91 | 25548 |
| 1718663400 | 37.86 | 0.12 | 0.32 | 37.55 | 37.995 | 37.4615 | 35354 |
| 1718404200 | 37.74 | -0.19 | -0.50 | 37.67 | 37.74 | 37.4 | 12414 |
| 1718317800 | 37.93 | -0.14 | -0.37 | 37.85 | 37.94 | 37.64 | 16985 |
| 1718231400 | 38.07 | 0.5 | 1.33 | 38.1 | 38.1476 | 37.8699 | 31841 |
| 1718145000 | 37.57 | -0.09 | -0.24 | 37.51 | 37.5999 | 37.29 | 24988 |
| 1718058600 | 37.66 | 0.22 | 0.59 | 37.2 | 37.66 | 37.2 | 13635 |
| 1717799400 | 37.44 | -0.06 | -0.15 | 37.32 | 37.56 | 37.28 | 16754 |
| 1717713000 | 37.495 | -0.24 | -0.62 | 37.56 | 37.56 | 37.42 | 21378 |
| 1717626600 | 37.73 | 0.58 | 1.56 | 37.4 | 37.73 | 37.24 | 25651 |
| 1717540200 | 37.1501 | -0.13 | -0.35 | 37.11 | 37.2399 | 36.99 | 29848 |
| 1717453800 | 37.28 | -0.35 | -0.93 | 37.8 | 37.8 | 36.89 | 15743 |
| 1717194600 | 37.6305 | 0.12 | 0.32 | 37.56 | 37.65 | 37.0503 | 37240 |
| 1717108200 | 37.51 | 0.03 | 0.09 | 37.47 | 37.581 | 37.38 | 43884 |
| 1717021800 | 37.4777 | -0.52 | -1.37 | 37.58 | 37.6794 | 37.4601 | 22963 |
| 1716935400 | 38 | -0.15 | -0.39 | 38.1355 | 38.1839 | 37.8862 | 24197 |
| 1716589800 | 38.1499 | 0.22 | 0.58 | 38.06 | 38.268 | 38.06 | 43231 |
| 1716503400 | 37.93 | -0.47 | -1.22 | 38.61 | 38.61 | 37.87 | 18997 |
| 1716417000 | 38.4004 | -0.15 | -0.38 | 38.53 | 38.65 | 38.3001 | 29877 |
| 1716330600 | 38.5487 | -0.14 | -0.37 | 38.57 | 38.5798 | 38.4875 | 18005 |
| 1716244200 | 38.6906 | 0.21 | 0.55 | 38.59 | 38.7856 | 38.59 | 8884 |
| 1715985000 | 38.48 | 0.05 | 0.13 | 38.46 | 38.5399 | 38.3754 | 23986 |
| 1715898600 | 38.43 | -0.29 | -0.75 | 38.61 | 38.61 | 38.42 | 18971 |
| 1715812200 | 38.72 | 0.62 | 1.62 | 38.35 | 38.72 | 38.35 | 38633 |
| 1715725800 | 38.1025 | 0.22 | 0.59 | 37.98 | 38.13 | 37.9102 | 57699 |
| 1715639400 | 37.88 | -0.08 | -0.21 | 38.14 | 38.14 | 37.78 | 55255 |
| 1715380200 | 37.96 | 0.19 | 0.50 | 37.93 | 38.04 | 37.9101 | 13751 |
| 1715293800 | 37.77 | 0.3 | 0.80 | 37.49 | 37.77 | 37.46 | 15575 |
| 1715207400 | 37.47 | -0.01 | -0.03 | 37.27 | 37.48 | 37.27 | 21387 |
| 1715121000 | 37.48 | 0.07 | 0.19 | 37.4 | 37.6073 | 37.4 | 16154 |
| 1715034600 | 37.41 | 0.4 | 1.08 | 37.18 | 37.41 | 37.18 | 31873 |
| 1714775400 | 37.01 | 0.35 | 0.95 | 37.05 | 37.19 | 36.89 | 39943 |
| 1714689000 | 36.66 | 0.43 | 1.19 | 36.54 | 36.6786 | 36.1 | 60708 |
| 1714602600 | 36.23 | -0.37 | -1.01 | 36.42 | 36.98 | 36.23 | 307039 |
| 1714516200 | 36.6 | -0.76 | -2.03 | 37.16 | 37.22 | 36.58 | 200197 |
| 1714429800 | 37.36 | 0.24 | 0.64 | 37.15 | 37.38 | 37.15 | 275548 |
| 1714170600 | 37.1215 | 0.19 | 0.52 | 36.97 | 37.2399 | 36.97 | 21964 |
| 1714084200 | 36.93 | 0.13 | 0.35 | 36.44 | 36.985 | 36.3861 | 13968 |
| 1713997800 | 36.8 | 0.1 | 0.27 | 36.81 | 36.99 | 36.56 | 36845 |
| 1713911400 | 36.7 | 0.38 | 1.05 | 36.39 | 36.8139 | 36.39 | 97617 |
| 1713825000 | 36.32 | 0.21 | 0.60 | 36.22 | 36.5502 | 36.05 | 20727 |
| 1713565800 | 36.1051 | -0.42 | -1.16 | 36.42 | 36.53 | 35.98 | 31218 |
| 1713479400 | 36.53 | 0.01 | 0.03 | 36.69 | 36.8344 | 36.38 | 26028 |
| 1713393000 | 36.52 | -0.44 | -1.19 | 37.04 | 37.04 | 36.52 | 19925 |
| 1713306600 | 36.96 | -0.11 | -0.30 | 37.02 | 37.14 | 36.8 | 23244 |
| 1713220200 | 37.07 | -0.4 | -1.07 | 37.85 | 37.92 | 36.93 | 95155 |
| 1712961000 | 37.47 | -0.68 | -1.78 | 37.92 | 37.98 | 37.3834 | 39889 |
| 1712874600 | 38.15 | 0.06 | 0.16 | 38.14 | 38.29 | 37.865 | 41205 |
| 1712788200 | 38.09 | -0.58 | -1.50 | 38.06 | 38.15 | 37.92 | 154475 |
| 1712701800 | 38.67 | 0.08 | 0.20 | 38.78 | 38.8596 | 38.26 | 36348 |
| 1712615400 | 38.5922 | 0.05 | 0.14 | 38.61 | 38.69 | 38.4991 | 32807 |
| 1712356200 | 38.54 | 0.48 | 1.26 | 38.11 | 38.65 | 38.11 | 176136 |
| 1712269800 | 38.06 | -0.54 | -1.40 | 38.88 | 38.94 | 37.9901 | 51676 |
| 1712183400 | 38.6 | 0.19 | 0.49 | 38.24 | 38.635 | 38.24 | 129165 |
| 1712097000 | 38.41 | -0.32 | -0.83 | 38.38 | 38.41 | 38.1364 | 492005 |
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
