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 | -0.14 | -0.372935535429 | 37.54 | 38.95 | 35.16 | 20325 | 37.58381605 | CS |
| 4 | 8 | 27.2108843537 | 29.4 | 38.95 | 28.99 | 30033 | 34.7416164 | CS |
| 12 | 2.29 | 6.52235830248 | 35.11 | 38.95 | 28.805 | 39726 | 33.02904357 | CS |
| 26 | 9.35 | 33.3333333333 | 28.05 | 41.64 | 26.62 | 32991 | 34.04411716 | CS |
| 52 | 17.81 | 90.9137314957 | 19.59 | 41.64 | 15.67 | 24041 | 30.04848324 | CS |
| 156 | 2.75 | 7.93650793651 | 34.65 | 41.64 | 13.46 | 23909 | 24.8327593 | CS |
| 260 | 19.91 | 113.836477987 | 17.49 | 51.1297 | 7.81 | 34993 | 23.87226341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 37.74 | 0.34 | 0.91 | 37.17 | 37.79 | 37.08 | 17716 |
| 1722292500 | 37.4 | -1.05 | -2.73 | 38.13 | 38.313 | 36.81 | 22097 |
| 1722033300 | 38.45 | 0.6 | 1.59 | 38.3 | 38.95 | 37.7 | 17462 |
| 1721946900 | 37.85 | 1.16 | 3.16 | 37.36 | 38.4 | 37.36 | 22251 |
| 1721860500 | 36.69 | -1.23 | -3.24 | 37.54 | 38.3 | 36.69 | 22100 |
| 1721774100 | 37.92 | 1.8 | 4.98 | 36.7 | 38.325 | 35.33 | 32529 |
| 1721687700 | 36.12 | -0.27 | -0.74 | 36.41 | 36.52 | 35.36 | 8238 |
| 1721428500 | 36.39 | -0.25 | -0.68 | 37 | 37.58 | 36.26 | 16872 |
| 1721342100 | 36.64 | -0.55 | -1.48 | 36.78 | 37.49 | 36.13 | 17999 |
| 1721255700 | 37.19 | 0.09 | 0.24 | 36.54 | 37.47 | 35.5134 | 39341 |
| 1721169300 | 37.1 | 1.1 | 3.06 | 36.09 | 37.33 | 36.02 | 29640 |
| 1721082900 | 36 | 1.56 | 4.53 | 34.94 | 36.725 | 33.97 | 42619 |
| 1720823700 | 34.44 | 0.72 | 2.14 | 33.99 | 34.805 | 33 | 29418 |
| 1720737300 | 33.72 | 2.22 | 7.05 | 31.55 | 33.83 | 31.55 | 40261 |
| 1720650900 | 31.5 | -1.01 | -3.11 | 32.38 | 33.119999 | 31.5 | 34046 |
| 1720564500 | 32.509999 | -0.43 | -1.31 | 32.84 | 33.98 | 32.18 | 47357 |
| 1720478100 | 32.939999 | 3.82 | 13.12 | 29.36 | 32.97 | 29.12 | 73877 |
| 1720218900 | 29.12 | -1.96 | -6.31 | 30.71 | 31.08 | 28.99 | 39925 |
| 1720040640 | 31.08 | 1.47 | 4.96 | 29.4 | 31.1 | 29.11 | 16886 |
| 1719959700 | 29.61 | -3.3 | -10.03 | 32.57 | 32.7 | 29.61 | 41860 |
| 1719873300 | 32.909999 | 1.85 | 5.96 | 31.13 | 32.97 | 30.45 | 45582 |
| 1719614100 | 31.06 | 0.52 | 1.70 | 30.83 | 32.95 | 30.43 | 646437 |
| 1719527700 | 30.54 | -0.07 | -0.23 | 30.18 | 31.04 | 29.355 | 60773 |
| 1719441300 | 30.61 | 0.28 | 0.92 | 29.74 | 31.305 | 28.805 | 61933 |
| 1719354900 | 30.33 | -0.4 | -1.30 | 30.45 | 31.895 | 29.98 | 55252 |
| 1719268500 | 30.73 | -1.26 | -3.94 | 32.15 | 32.15 | 30.1 | 38577 |
| 1719009300 | 31.99 | 0.71 | 2.27 | 31.26 | 32.259999 | 30.95 | 32364 |
| 1718922900 | 31.28 | -2.02 | -6.07 | 32.93 | 33.29 | 31.22 | 26629 |
| 1718750100 | 33.299999 | -1.15 | -3.34 | 34.47 | 35.2 | 33.299999 | 20902 |
| 1718663700 | 34.45 | 2.25 | 6.99 | 32.2 | 34.795 | 32.189999 | 49857 |
| 1718404500 | 32.2 | 0.01 | 0.03 | 32.22 | 33.259999 | 30.895 | 35991 |
| 1718318100 | 32.189999 | 0.65 | 2.06 | 31.34 | 32.24 | 30.5039 | 28688 |
| 1718231700 | 31.54 | -1.15 | -3.52 | 33.049999 | 34.185 | 30.68 | 53260 |
| 1718145300 | 32.689999 | -1.81 | -5.25 | 34.58 | 34.58 | 32.174999 | 27445 |
| 1718058900 | 34.5 | -0.6 | -1.71 | 35.31 | 35.405 | 34 | 15795 |
| 1717799700 | 35.1 | -0.08 | -0.23 | 35.39 | 35.83 | 34.75 | 8896 |
| 1717713300 | 35.18 | -1.31 | -3.59 | 36.5 | 36.63 | 35.02 | 21068 |
| 1717626900 | 36.49 | -0.17 | -0.46 | 36.61 | 37.2 | 35.52 | 26939 |
| 1717540500 | 36.66 | 0.32 | 0.88 | 36.3 | 36.66 | 35.215 | 24417 |
| 1717454100 | 36.34 | 0.54 | 1.51 | 35.86 | 36.715 | 34.505 | 29672 |
| 1717194900 | 35.8 | -1.7 | -4.53 | 37.51 | 37.51 | 35.635 | 27648 |
| 1717108500 | 37.5 | 1.13 | 3.11 | 36.45 | 37.97 | 35.925 | 31257 |
| 1717022100 | 36.37 | 2.46 | 7.25 | 33.63 | 36.37 | 32.96 | 37041 |
| 1716935700 | 33.91 | -0.24 | -0.70 | 33.93 | 34.59 | 32.59 | 34179 |
| 1716590100 | 34.15 | -0.93 | -2.65 | 35 | 35.3 | 33.81 | 20392 |
| 1716503700 | 35.08 | -1.13 | -3.12 | 36.25 | 36.25 | 34.585 | 30157 |
| 1716417300 | 36.21 | 0.51 | 1.43 | 35.72 | 36.685 | 35.72 | 12832 |
| 1716330900 | 35.7 | 2.14 | 6.38 | 33.76 | 35.7 | 33.76 | 20898 |
| 1716244500 | 33.56 | -1.94 | -5.46 | 35.13 | 36 | 33.56 | 32502 |
| 1715985300 | 35.5 | -0.21 | -0.59 | 35.38 | 36.185 | 35.38 | 7658 |
| 1715898900 | 35.71 | 0.38 | 1.08 | 35.37 | 36.07 | 33.92 | 9386 |
| 1715812500 | 35.33 | 1.28 | 3.76 | 34.19 | 35.33 | 34.19 | 18539 |
| 1715726100 | 34.05 | 0.22 | 0.65 | 33.97 | 34.3 | 33.32 | 9178 |
| 1715639700 | 33.83 | -0.87 | -2.51 | 34.71 | 35.45 | 33.83 | 15762 |
| 1715380500 | 34.7 | -0.4 | -1.14 | 35.1 | 36.1399 | 34.7 | 7553 |
| 1715294100 | 35.1 | -1.31 | -3.60 | 35.99 | 35.99 | 34.85 | 13240 |
| 1715207700 | 36.41 | 1.31 | 3.73 | 35.11 | 36.41 | 35.11 | 13181 |
| 1715121300 | 35.1 | -1.99 | -5.37 | 37 | 37.3284 | 35.1 | 15625 |
| 1715034900 | 37.09 | -0.44 | -1.17 | 37.94 | 39.485 | 35.31 | 25857 |
| 1714775700 | 37.53 | 0.21 | 0.56 | 37.9 | 38.48 | 37.53 | 10302 |
| 1714689300 | 37.32 | 1.47 | 4.10 | 35.9 | 37.695 | 35.43 | 31140 |
| 1714602900 | 35.85 | 2.89 | 8.77 | 33.1 | 35.89 | 32.45 | 24955 |
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
