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 | 1.9983 | 5.55083333333 | 36 | 37.86 | 35.64 | 234932 | 36.19690989 | CS |
| 4 | 4.3483 | 12.9221396731 | 33.65 | 37.86 | 33.42 | 406104 | 35.89791392 | CS |
| 12 | 1.6383 | 4.50577557756 | 36.36 | 39.16 | 33.27 | 431657 | 36.2779985 | CS |
| 26 | 5.2683 | 16.0962419798 | 32.73 | 39.16 | 29.4 | 364813 | 35.57489694 | CS |
| 52 | 13.3983 | 54.4646341463 | 24.6 | 39.16 | 22.9701 | 405704 | 31.7313795 | CS |
| 156 | 19.0983 | 101.049206349 | 18.9 | 39.16 | 17.5 | 346552 | 29.51320313 | CS |
| 260 | 19.0983 | 101.049206349 | 18.9 | 39.16 | 17.5 | 346552 | 29.51320313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 37.8 | 1.75 | 4.85 | 36.88 | 37.86 | 36.79 | 667173 |
| 1720823700 | 36.05 | -0.6 | -1.64 | 36.6 | 37.015 | 35.98 | 246712 |
| 1720737300 | 36.65 | 0.4 | 1.10 | 36.56 | 36.78 | 36.06 | 304485 |
| 1720650900 | 36.25 | 0.56 | 1.57 | 35.86 | 36.25 | 35.66 | 155712 |
| 1720564500 | 35.69 | -0.5 | -1.38 | 36.12 | 36.38 | 35.64 | 211656 |
| 1720478100 | 36.19 | 0.41 | 1.15 | 36 | 36.56 | 35.98 | 258097 |
| 1720218900 | 35.78 | -0.06 | -0.17 | 35.91 | 36.0939 | 35.24 | 189580 |
| 1720040640 | 35.84 | -0.77 | -2.10 | 36.75 | 36.93 | 35.72 | 124593 |
| 1719959700 | 36.61 | 0.51 | 1.41 | 35.9 | 36.61 | 35.75 | 280443 |
| 1719873300 | 36.1 | -0.09 | -0.25 | 36.76 | 37.24 | 36.04 | 450280 |
| 1719614100 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1719527700 | 36.19 | -0.32 | -0.88 | 36.56 | 36.92 | 36.15 | 341575 |
| 1719441300 | 36.51 | 0.51 | 1.42 | 35.72 | 36.555 | 35.33 | 742336 |
| 1719354900 | 36 | 0.16 | 0.45 | 35.69 | 36.15 | 35.45 | 391521 |
| 1719268500 | 35.84 | 0.61 | 1.73 | 35.18 | 36.2 | 35 | 546987 |
| 1719009300 | 35.23 | 0.08 | 0.23 | 35.27 | 35.35 | 34.5 | 663809 |
| 1718922900 | 35.15 | 0.46 | 1.33 | 34.96 | 35.26 | 34.62 | 355678 |
| 1718750100 | 34.69 | 0.55 | 1.61 | 34.13 | 34.93 | 34 | 298499 |
| 1718663700 | 34.14 | 0.42 | 1.25 | 33.65 | 34.23 | 33.42 | 293361 |
| 1718404500 | 33.72 | -0.74 | -2.15 | 34.39 | 34.62 | 33.509999 | 333952 |
| 1718318100 | 34.46 | -0.22 | -0.63 | 34.62 | 34.62 | 33.46 | 416228 |
| 1718231700 | 34.68 | -0.41 | -1.17 | 35.45 | 35.51 | 34.36 | 450433 |
| 1718145300 | 35.09 | -1.59 | -4.33 | 36.12 | 36.2 | 35.02 | 503717 |
| 1718058900 | 36.68 | -0.39 | -1.05 | 37.75 | 39.16 | 36.5 | 852928 |
| 1717799700 | 37.07 | 0.36 | 0.98 | 36.71 | 37.17 | 36.65 | 280852 |
| 1717713300 | 36.71 | 0.15 | 0.41 | 36.41 | 37.03 | 36.13 | 392270 |
| 1717626900 | 36.56 | -0.38 | -1.03 | 37 | 37 | 35.85 | 240200 |
| 1717540500 | 36.94 | -0.58 | -1.55 | 37.5 | 37.5 | 36.1 | 226274 |
| 1717454100 | 37.52 | 0.2 | 0.54 | 37.94 | 38.39 | 37.05 | 777131 |
| 1717194900 | 37.32 | 0.09 | 0.24 | 37.18 | 37.6 | 37.0328 | 305188 |
| 1717108500 | 37.23 | 0.23 | 0.62 | 36.96 | 37.56 | 36.91 | 350340 |
| 1717022100 | 37 | -0.06 | -0.16 | 37.05 | 37.7 | 36.99 | 266582 |
| 1716935700 | 37.06 | 0.7 | 1.93 | 37.21 | 37.71 | 36.7 | 573948 |
| 1716590100 | 36.36 | 0.6 | 1.68 | 35.8 | 36.39 | 35.69 | 636650 |
| 1716503700 | 35.76 | -0.2 | -0.56 | 36.21 | 36.21 | 35.405 | 211116 |
| 1716417300 | 35.96 | -0.37 | -1.02 | 36.51 | 36.95 | 35.96 | 266861 |
| 1716330900 | 36.33 | 0.02 | 0.06 | 36.31 | 36.55 | 36.08 | 127424 |
| 1716244500 | 36.31 | -0.22 | -0.60 | 36.57 | 36.99 | 36.06 | 290953 |
| 1715985300 | 36.53 | 0.27 | 0.74 | 36.54 | 36.56 | 36.12 | 214365 |
| 1715898900 | 36.26 | -0.11 | -0.30 | 36.58 | 36.85 | 35.77 | 347819 |
| 1715812500 | 36.37 | -0.31 | -0.85 | 36.68 | 36.9 | 35.92 | 314491 |
| 1715726100 | 36.68 | 0.24 | 0.66 | 36.56 | 36.92 | 36.28 | 368253 |
| 1715639700 | 36.44 | -0.92 | -2.46 | 37.37 | 37.5138 | 36.33 | 400575 |
| 1715380500 | 37.36 | 0.43 | 1.16 | 36.93 | 37.37 | 36.54 | 444868 |
| 1715294100 | 36.93 | -0.23 | -0.62 | 37.02 | 37.37 | 36.69 | 322850 |
| 1715207700 | 37.16 | -0.45 | -1.20 | 37.63 | 37.84 | 37.1 | 681044 |
| 1715121300 | 37.61 | 0.01 | 0.03 | 37.47 | 38.33 | 37.37 | 2493608 |
| 1715034900 | 37.6 | 0.02 | 0.05 | 36.3 | 38.58 | 36.3 | 628355 |
| 1714775700 | 37.58 | 1.81 | 5.06 | 36.27 | 37.67 | 35.92 | 437314 |
| 1714689300 | 35.77 | 0.27 | 0.76 | 37.33 | 37.485 | 35.6 | 640713 |
| 1714602900 | 35.5 | 0.58 | 1.66 | 34.71 | 36.16 | 34.71 | 400139 |
| 1714516500 | 34.92 | 0.38 | 1.10 | 34.42 | 35.04 | 34.31 | 341534 |
| 1714430100 | 34.54 | 1.08 | 3.23 | 33.68 | 34.85 | 33.59 | 481971 |
| 1714170900 | 33.46 | -2.5 | -6.95 | 35.77 | 35.77 | 33.27 | 630586 |
| 1714084500 | 35.96 | -0.28 | -0.77 | 35.91 | 36.15 | 35.6625 | 174547 |
| 1713998100 | 36.24 | -0.28 | -0.77 | 36.38 | 36.47 | 35.87 | 131198 |
| 1713911700 | 36.52 | -0.01 | -0.03 | 36.86 | 37.21 | 36.43 | 181814 |
| 1713825300 | 36.53 | 0.29 | 0.80 | 36.36 | 36.73 | 35.915 | 168662 |
| 1713566100 | 36.24 | 0.98 | 2.78 | 35.15 | 36.39 | 35.15 | 255680 |
| 1713479700 | 35.26 | 0.6 | 1.73 | 34.88 | 35.85 | 34.82 | 197070 |
| 1713393300 | 34.66 | -0.93 | -2.61 | 35.81 | 35.81 | 34.64 | 164710 |
| 1713306900 | 35.59 | -0.18 | -0.50 | 35.46 | 36.017 | 35.27 | 262439 |
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
