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 | 0.28 | 0.734137388568 | 38.14 | 38.75 | 37.9589 | 10680 | 38.2506983 | SP |
| 4 | 0.59 | 1.5596087761 | 37.83 | 38.7582 | 36.6 | 17320 | 37.75386352 | SP |
| 12 | 1.13 | 3.0303030303 | 37.29 | 39.86 | 36.43 | 19218 | 38.3250726 | SP |
| 26 | 3.26 | 9.27189988623 | 35.16 | 39.86 | 34.56 | 19652 | 37.29645807 | SP |
| 52 | 2.72 | 7.61904761905 | 35.7 | 39.86 | 30.76 | 25753 | 35.32325893 | SP |
| 156 | -4.7 | -10.8998144712 | 43.12 | 45.0336 | 25.75 | 46683 | 36.2988038 | SP |
| 260 | 2.99 | 8.43917583968 | 35.43 | 45.52 | 20.89 | 58676 | 35.32589266 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 38.42 | 0.45 | 1.19 | 38.38 | 38.5086 | 38.275 | 8382 |
| 1721428500 | 37.97 | -0.33 | -0.86 | 38.1 | 38.1199 | 37.9589 | 17466 |
| 1721342100 | 38.3 | -0.01 | -0.03 | 38.68 | 38.75 | 38.2 | 7275 |
| 1721255700 | 38.31 | -0.16 | -0.42 | 38.31 | 38.454 | 38.26 | 8263 |
| 1721169300 | 38.47 | 0.12 | 0.31 | 38.14 | 38.52 | 38.14 | 12015 |
| 1721082900 | 38.35 | -0.22 | -0.57 | 38.47 | 38.47 | 38.23 | 8952 |
| 1720823700 | 38.57 | 0.34 | 0.89 | 38.52 | 38.7582 | 38.52 | 10598 |
| 1720737300 | 38.23 | 0.15 | 0.40 | 38.26 | 38.4141 | 38.2 | 13004 |
| 1720650900 | 38.0795 | 0.4 | 1.06 | 37.94 | 38.13 | 37.94 | 22950 |
| 1720564500 | 37.68 | -0.2 | -0.53 | 37.66 | 37.77 | 37.49 | 63886 |
| 1720478100 | 37.88 | -0.23 | -0.60 | 38.16 | 38.16 | 37.845 | 18628 |
| 1720218900 | 38.11 | 0.41 | 1.07 | 38.19 | 38.19 | 37.5 | 6401 |
| 1720040640 | 37.705 | 0.67 | 1.82 | 37.58 | 37.76 | 37.58 | 8014 |
| 1719959700 | 37.03 | -0.28 | -0.75 | 36.91 | 37.1148 | 36.88 | 23557 |
| 1719873300 | 37.31 | 0.61 | 1.66 | 37.41 | 37.52 | 37.06 | 38349 |
| 1719614100 | 36.7005 | 0 | 0.00 | 36.7005 | 36.7005 | 36.7005 | 0 |
| 1719527700 | 36.7005 | -0.93 | -2.47 | 36.76 | 36.795 | 36.6 | 18736 |
| 1719441300 | 37.63 | -0.23 | -0.61 | 37.46 | 37.63 | 37.45 | 11200 |
| 1719354900 | 37.86 | -0.38 | -0.99 | 37.83 | 37.9681 | 37.72 | 14090 |
| 1719268500 | 38.24 | 0.67 | 1.78 | 38.08 | 38.35 | 37.82 | 16528 |
| 1719009300 | 37.57 | -0.5 | -1.31 | 37.64 | 37.72 | 37.5371 | 12263 |
| 1718922900 | 38.07 | 0.24 | 0.63 | 37.91 | 38.2199 | 37.9 | 17855 |
| 1718750100 | 37.83 | 0.22 | 0.58 | 37.62 | 37.85 | 37.59 | 65879 |
| 1718663700 | 37.61 | 0.56 | 1.51 | 37.28 | 37.61 | 37.2 | 9257 |
| 1718404500 | 37.05 | -0.91 | -2.41 | 36.98 | 37.1608 | 36.845 | 14361 |
| 1718318100 | 37.9643 | -0.75 | -1.93 | 38.43 | 38.43 | 37.8 | 15278 |
| 1718231700 | 38.7119 | 0.43 | 1.13 | 39.01 | 39.14 | 38.49 | 108436 |
| 1718145300 | 38.28 | -0.74 | -1.90 | 38.39 | 38.45 | 38.15 | 8572 |
| 1718058900 | 39.02 | -0.12 | -0.31 | 38.74 | 39.09 | 38.74 | 13339 |
| 1717799700 | 39.142 | -0.44 | -1.11 | 39.19 | 39.38 | 39.12 | 26347 |
| 1717713300 | 39.5803 | 0.19 | 0.49 | 39.45 | 39.65 | 39.44 | 23951 |
| 1717626900 | 39.386 | 0.23 | 0.58 | 39.38 | 39.47 | 39.1907 | 13032 |
| 1717540500 | 39.16 | -0.7 | -1.76 | 39.2 | 39.31 | 39.09 | 11429 |
| 1717454100 | 39.86 | 0.28 | 0.71 | 39.79 | 39.86 | 39.5782 | 18145 |
| 1717194900 | 39.58 | 0.16 | 0.41 | 39.5 | 39.58 | 39.32 | 8613 |
| 1717108500 | 39.42 | 0.56 | 1.44 | 39.28 | 39.47 | 39.21 | 17284 |
| 1717022100 | 38.86 | -0.8 | -2.02 | 39.04 | 39.08 | 38.86 | 113522 |
| 1716935700 | 39.66 | 0.18 | 0.46 | 39.74 | 39.78 | 39.5 | 10968 |
| 1716590100 | 39.48 | 0.5 | 1.28 | 39.23 | 39.5099 | 39.23 | 9727 |
| 1716503700 | 38.98 | -0.24 | -0.61 | 39.54 | 39.54 | 38.91 | 14161 |
| 1716417300 | 39.22 | -0.35 | -0.87 | 39.36 | 39.4152 | 39.021 | 19398 |
| 1716330900 | 39.565 | -0.03 | -0.08 | 39.44 | 39.6164 | 39.44 | 9540 |
| 1716244500 | 39.5978 | -0.03 | -0.08 | 39.66 | 39.7639 | 39.54 | 6942 |
| 1715985300 | 39.63 | 0.26 | 0.66 | 39.39 | 39.63 | 39.39 | 5469 |
| 1715898900 | 39.37 | -0.18 | -0.46 | 39.44 | 39.484 | 39.353 | 4072 |
| 1715812500 | 39.55 | 0.45 | 1.15 | 39.34 | 39.55 | 39.25 | 13245 |
| 1715726100 | 39.1 | 0.44 | 1.14 | 38.96 | 39.1 | 38.912 | 12385 |
| 1715639700 | 38.66 | -0.02 | -0.05 | 38.66 | 38.76 | 38.5912 | 15926 |
| 1715380500 | 38.68 | 0.2 | 0.52 | 38.68 | 38.7099 | 38.5201 | 12377 |
| 1715294100 | 38.48 | 0.32 | 0.84 | 38.17 | 38.48 | 38.17 | 4599 |
| 1715207700 | 38.16 | 0.04 | 0.12 | 37.97 | 38.16 | 37.9303 | 5813 |
| 1715121300 | 38.115 | 0.13 | 0.35 | 38.16 | 38.195 | 38.04 | 16400 |
| 1715034900 | 37.9804 | 0.42 | 1.12 | 37.91 | 38.0299 | 37.85 | 10410 |
| 1714775700 | 37.56 | 0.2 | 0.54 | 37.62 | 37.64 | 37.4172 | 9459 |
| 1714689300 | 37.36 | 0.52 | 1.41 | 37.21 | 37.495 | 37.1403 | 14183 |
| 1714602900 | 36.84 | -0.08 | -0.22 | 37.02 | 37.3884 | 36.43 | 24649 |
| 1714516500 | 36.92 | -0.59 | -1.57 | 37.29 | 37.42 | 36.92 | 30631 |
| 1714430100 | 37.51 | 0.12 | 0.32 | 37.37 | 37.6 | 37.37 | 19270 |
| 1714170900 | 37.39 | 0.18 | 0.48 | 37.42 | 37.55 | 37.325 | 16428 |
| 1714084500 | 37.21 | 0.03 | 0.08 | 36.79 | 37.21 | 36.79 | 5438 |
| 1713998100 | 37.18 | -0.15 | -0.39 | 37.27 | 37.27 | 37.0526 | 18890 |
| 1713911700 | 37.3255 | 0.49 | 1.32 | 36.96 | 37.37 | 36.96 | 13274 |
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
