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 | -1.03 | -2.67880364109 | 38.45 | 38.91 | 36.88 | 243498 | 37.80435965 | SP |
| 4 | 0.45 | 1.21720313768 | 36.97 | 38.91 | 36.79 | 212629 | 37.58555731 | SP |
| 12 | 2.34 | 6.67046750285 | 35.08 | 38.91 | 33.79 | 210456 | 36.29445437 | SP |
| 26 | 4.27 | 12.8808446456 | 33.15 | 38.91 | 32.84 | 328163 | 35.66823927 | SP |
| 52 | 6.03 | 19.2099394712 | 31.39 | 38.91 | 28.86 | 296971 | 33.46623367 | SP |
| 156 | -150.56 | -80.0936269816 | 187.98 | 223.1 | 28.86 | 176395 | 93.70735542 | SP |
| 260 | -83.48 | -69.0488006617 | 120.9 | 223.1 | 28.86 | 137195 | 103.12327629 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 37.42 | 0.47 | 1.27 | 37.22 | 37.46 | 37.01 | 105860 |
| 1721428200 | 36.95 | -0.31 | -0.83 | 37.16 | 37.33 | 36.88 | 311726 |
| 1721341800 | 37.26 | -0.15 | -0.40 | 37.67 | 37.84 | 37.01 | 159741 |
| 1721255400 | 37.41 | -1.47 | -3.78 | 38.23 | 38.23 | 37.41 | 247794 |
| 1721169000 | 38.88 | 0.38 | 0.99 | 38.65 | 38.91 | 38.53 | 274773 |
| 1721082600 | 38.5 | 0.19 | 0.50 | 38.45 | 38.785 | 38.35 | 223457 |
| 1720823400 | 38.31 | 0.41 | 1.08 | 38 | 38.6282 | 37.96 | 222869 |
| 1720737000 | 37.9 | -0.22 | -0.58 | 38.26 | 38.29 | 37.83 | 149964 |
| 1720650600 | 38.12 | 0.2 | 0.53 | 37.98 | 38.16 | 37.74 | 111187 |
| 1720564200 | 37.92 | -0.03 | -0.08 | 38.03 | 38.13 | 37.89 | 155839 |
| 1720477800 | 37.95 | 0.17 | 0.45 | 37.85 | 37.99 | 37.79 | 190878 |
| 1720218600 | 37.78 | 0.14 | 0.37 | 37.7 | 37.82 | 37.55 | 135098 |
| 1720040640 | 37.64 | 0.21 | 0.56 | 37.43 | 37.71 | 37.39 | 166232 |
| 1719959400 | 37.43 | 0.28 | 0.75 | 37.07 | 37.43 | 36.94 | 292035 |
| 1719873000 | 37.15 | -0.11 | -0.30 | 37.38 | 37.38 | 36.79 | 433818 |
| 1719613800 | 37.26 | -0.05 | -0.13 | 37.4 | 37.75 | 37.155 | 198515 |
| 1719527400 | 37.31 | 0.28 | 0.76 | 37.11 | 37.315 | 37.1 | 197459 |
| 1719441000 | 37.03 | -0.11 | -0.30 | 37.04 | 37.13 | 36.86 | 180427 |
| 1719354600 | 37.14 | 0.33 | 0.90 | 36.97 | 37.155 | 36.85 | 191667 |
| 1719268200 | 36.81 | -0.3 | -0.81 | 36.97 | 37.15 | 36.805 | 196465 |
| 1719009000 | 37.11 | -0.05 | -0.13 | 37.14 | 37.14 | 36.72 | 210760 |
| 1718922600 | 37.16 | -0.23 | -0.62 | 37.53 | 37.63 | 36.98 | 232992 |
| 1718749800 | 37.39 | 0.23 | 0.62 | 37.19 | 37.4203 | 37.18 | 336009 |
| 1718663400 | 37.16 | 0.45 | 1.23 | 36.7 | 37.255 | 36.55 | 163610 |
| 1718404200 | 36.71 | -0.14 | -0.38 | 36.68 | 36.72 | 36.43 | 106540 |
| 1718317800 | 36.85 | 0.15 | 0.41 | 36.84 | 36.89 | 36.55 | 200579 |
| 1718231400 | 36.7 | 0.66 | 1.83 | 36.5 | 36.91 | 36.5 | 215367 |
| 1718145000 | 36.04 | 0 | 0.00 | 35.98 | 36.08 | 35.695 | 131639 |
| 1718058600 | 36.04 | 0.26 | 0.73 | 35.59 | 36.08 | 35.59 | 134885 |
| 1717799400 | 35.78 | -0.1 | -0.28 | 35.76 | 35.94 | 35.66 | 114527 |
| 1717713000 | 35.88 | -0.15 | -0.42 | 36.01 | 36.12 | 35.75 | 167603 |
| 1717626600 | 36.03 | 0.79 | 2.24 | 35.53 | 36.03 | 35.45 | 148988 |
| 1717540200 | 35.24 | -0.13 | -0.37 | 35.23 | 35.37 | 35.04 | 170677 |
| 1717453800 | 35.37 | -0.22 | -0.62 | 35.82 | 35.82 | 34.88 | 289616 |
| 1717194600 | 35.59 | 0.12 | 0.34 | 35.56 | 35.63 | 34.87 | 285484 |
| 1717108200 | 35.47 | -0.33 | -0.92 | 35.63 | 35.67 | 35.34 | 192194 |
| 1717021800 | 35.8 | -0.37 | -1.02 | 35.82 | 35.92 | 35.73 | 136274 |
| 1716935400 | 36.17 | 0.07 | 0.19 | 36.26 | 36.28 | 35.97 | 78188 |
| 1716589800 | 36.1 | 0.52 | 1.46 | 35.81 | 36.17 | 35.76 | 197143 |
| 1716503400 | 35.58 | -0.31 | -0.86 | 36.21 | 36.25 | 35.46 | 207843 |
| 1716417000 | 35.89 | -0.29 | -0.80 | 36.18 | 36.194 | 35.735 | 130693 |
| 1716330600 | 36.18 | -0.04 | -0.11 | 36.03 | 36.21 | 36 | 115146 |
| 1716244200 | 36.22 | 0.32 | 0.89 | 35.94 | 36.29 | 35.94 | 118689 |
| 1715985000 | 35.9 | 0.04 | 0.11 | 35.97 | 36.03 | 35.73 | 121027 |
| 1715898600 | 35.86 | -0.31 | -0.86 | 36.13 | 36.1954 | 35.85 | 383046 |
| 1715812200 | 36.17 | 0.77 | 2.18 | 35.68 | 36.195 | 35.65 | 210897 |
| 1715725800 | 35.4 | 0.21 | 0.60 | 35.2 | 35.43 | 35.1 | 156683 |
| 1715639400 | 35.19 | -0.19 | -0.54 | 35.53 | 35.53 | 35.16 | 152255 |
| 1715380200 | 35.38 | 0.06 | 0.17 | 35.51 | 35.64 | 35.315 | 109118 |
| 1715293800 | 35.32 | 0.12 | 0.34 | 35.22 | 35.36 | 35.08 | 180766 |
| 1715207400 | 35.2 | 0.01 | 0.03 | 34.91 | 35.28 | 34.91 | 254891 |
| 1715121000 | 35.19 | -0.31 | -0.87 | 35.41 | 35.41 | 35.155 | 180043 |
| 1715034600 | 35.5 | 0.69 | 1.98 | 35.05 | 35.5 | 35.05 | 206575 |
| 1714775400 | 34.81 | 0.4 | 1.16 | 34.84 | 35.12 | 34.73 | 465190 |
| 1714689000 | 34.41 | 0.43 | 1.27 | 34.27 | 34.46 | 33.8 | 393911 |
| 1714602600 | 33.98 | -0.44 | -1.28 | 34.21 | 34.68 | 33.79 | 635715 |
| 1714516200 | 34.42 | -0.76 | -2.16 | 34.99 | 35.14 | 34.42 | 159505 |
| 1714429800 | 35.18 | 0.19 | 0.54 | 35.08 | 35.23 | 34.92 | 260991 |
| 1714170600 | 34.99 | 0.41 | 1.19 | 34.72 | 35.13 | 34.68 | 239682 |
| 1714084200 | 34.58 | 0.1 | 0.29 | 34.1 | 34.6801 | 33.92 | 307577 |
| 1713997800 | 34.48 | -0.03 | -0.09 | 34.75 | 34.97 | 34.26 | 234084 |
| 1713911400 | 34.51 | 0.76 | 2.25 | 33.9 | 34.58 | 33.89 | 310520 |
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
