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 | 1.21 | 3.33149779736 | 36.32 | 38.08 | 36.19 | 976511 | 36.80753848 | CS |
| 4 | 1.19 | 3.27462850853 | 36.34 | 38.44 | 35.23 | 936525 | 36.38358925 | CS |
| 12 | 3.06 | 8.8772845953 | 34.47 | 38.84 | 34.07 | 765936 | 36.69506885 | CS |
| 26 | -4.83 | -11.402266289 | 42.36 | 42.45 | 30 | 868774 | 35.47256987 | CS |
| 52 | 0.9 | 2.457002457 | 36.63 | 43 | 30 | 725073 | 36.13204898 | CS |
| 156 | 1.27 | 3.50248207391 | 36.26 | 45.77 | 29.21 | 625867 | 36.51279281 | CS |
| 260 | 10.63 | 39.5167286245 | 26.9 | 45.77 | 14.08 | 757351 | 30.388726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 37.21 | 0.2 | 0.54 | 36.95 | 37.87 | 36.715 | 1458274 |
| 1721255700 | 37.01 | -0.17 | -0.46 | 37.49 | 38.08 | 36.72 | 1126297 |
| 1721169300 | 37.18 | 0.6 | 1.64 | 36.86 | 37.32 | 36.46 | 834959 |
| 1721082900 | 36.58 | -0.08 | -0.22 | 36.82 | 37.27 | 36.19 | 1382287 |
| 1720823700 | 36.66 | 0 | 0.00 | 37.04 | 37.24 | 36.61 | 684552 |
| 1720737300 | 36.66 | 0.47 | 1.30 | 36.32 | 37.05 | 36.22 | 834356 |
| 1720650900 | 36.19 | 0.35 | 0.98 | 35.9 | 36.29 | 35.81 | 695280 |
| 1720564500 | 35.84 | -0.12 | -0.33 | 35.91 | 36.05 | 35.58 | 723717 |
| 1720478100 | 35.96 | -0.26 | -0.72 | 36.22 | 36.43 | 35.87 | 799463 |
| 1720218900 | 36.22 | 0.35 | 0.98 | 36 | 36.36 | 35.62 | 910875 |
| 1720040640 | 35.87 | 0.07 | 0.20 | 35.65 | 35.96 | 35.44 | 422812 |
| 1719959700 | 35.8 | 0.03 | 0.08 | 36.19 | 36.19 | 35.46 | 813649 |
| 1719873300 | 35.77 | -0.36 | -1.00 | 36.11 | 36.4 | 35.42 | 817601 |
| 1719614100 | 36.13 | 0.44 | 1.23 | 35.79 | 36.33 | 35.53 | 1687447 |
| 1719527700 | 35.69 | -0.47 | -1.30 | 38.27 | 38.44 | 35.23 | 1761461 |
| 1719441300 | 36.16 | -0.86 | -2.32 | 36.73 | 36.91 | 36.1 | 1284103 |
| 1719354900 | 37.02 | 0.26 | 0.71 | 36.86 | 37.43 | 36.35 | 1005906 |
| 1719268500 | 36.76 | -0.18 | -0.49 | 37.04 | 37.3 | 36.59 | 915147 |
| 1719009300 | 36.94 | 0.65 | 1.79 | 36.26 | 37.07 | 36.17 | 1283620 |
| 1718922900 | 36.29 | -0.21 | -0.58 | 36.34 | 36.78 | 36.173 | 541265 |
| 1718750100 | 36.5 | 0.41 | 1.14 | 35.95 | 36.66 | 35.74 | 633226 |
| 1718663700 | 36.09 | -0.33 | -0.91 | 36.42 | 36.59 | 35.89 | 707074 |
| 1718404500 | 36.42 | -0.18 | -0.49 | 36.67 | 36.94 | 36.33 | 506164 |
| 1718318100 | 36.6 | -0.15 | -0.41 | 36.67 | 36.82 | 36.34 | 426609 |
| 1718231700 | 36.75 | -0.28 | -0.76 | 37.27 | 37.27 | 36.64 | 776121 |
| 1718145300 | 37.03 | 0.29 | 0.79 | 36.55 | 37.05 | 36.13 | 505951 |
| 1718058900 | 36.74 | -0.44 | -1.18 | 36.87 | 36.88 | 35.96 | 491673 |
| 1717799700 | 37.18 | 0.08 | 0.22 | 36.9254 | 37.4 | 36.79 | 418694 |
| 1717713300 | 37.1 | -0.25 | -0.67 | 37.22 | 37.55 | 37.06 | 321274 |
| 1717626900 | 37.35 | -0.21 | -0.56 | 37.56 | 37.565 | 37.14 | 348419 |
| 1717540500 | 37.56 | -0.19 | -0.50 | 37.77 | 37.785 | 37.12 | 614318 |
| 1717454100 | 37.75 | -0.74 | -1.92 | 38.48 | 38.84 | 37.6 | 758383 |
| 1717194900 | 38.49 | 0.86 | 2.29 | 37.58 | 38.57 | 37.58 | 607666 |
| 1717108500 | 37.63 | 0.89 | 2.42 | 37.11 | 37.96 | 36.96 | 665888 |
| 1717022100 | 36.74 | -0.22 | -0.60 | 36.8 | 37.08 | 36.66 | 486941 |
| 1716935700 | 36.96 | -0.25 | -0.67 | 37.12 | 37.52 | 36.47 | 541509 |
| 1716590100 | 37.21 | 0.09 | 0.24 | 37.31 | 37.38 | 36.93 | 436440 |
| 1716503700 | 37.12 | -0.37 | -0.99 | 37.42 | 37.51 | 36.99 | 528492 |
| 1716417300 | 37.49 | -0.3 | -0.79 | 37.63 | 37.77 | 37.44 | 507405 |
| 1716330900 | 37.79 | 0.05 | 0.13 | 37.73 | 37.87 | 37.18 | 573759 |
| 1716244500 | 37.74 | 0.21 | 0.56 | 37.48 | 37.99 | 37.23 | 601542 |
| 1715985300 | 37.53 | 0.03 | 0.08 | 37.43 | 37.55 | 36.85 | 908347 |
| 1715898900 | 37.5 | 0.35 | 0.94 | 37.27 | 37.64 | 36.98 | 537333 |
| 1715812500 | 37.15 | -0.7 | -1.85 | 37.97 | 37.97 | 36.91 | 710878 |
| 1715726100 | 37.85 | -0.29 | -0.76 | 38.25 | 38.825 | 37.69 | 599617 |
| 1715639700 | 38.14 | 0.43 | 1.14 | 37.65 | 38.22 | 37.49 | 422194 |
| 1715380500 | 37.71 | 0.13 | 0.35 | 37.59 | 38.42 | 37.585 | 723264 |
| 1715294100 | 37.58 | 0.28 | 0.75 | 37.36 | 37.6 | 36.91 | 556989 |
| 1715207700 | 37.3 | 0 | 0.00 | 37 | 37.57 | 37 | 521465 |
| 1715121300 | 37.3 | 0.53 | 1.44 | 36.94 | 37.58 | 36.94 | 716056 |
| 1715034900 | 36.77 | -0.57 | -1.53 | 37.36 | 37.63 | 36.39 | 853670 |
| 1714775700 | 37.34 | 0.31 | 0.84 | 37.21 | 37.5 | 36.63 | 789358 |
| 1714689300 | 37.03 | 0.28 | 0.76 | 36.75 | 37.12 | 36.48 | 909960 |
| 1714602900 | 36.75 | 0.3 | 0.82 | 36.29 | 36.96 | 35.88 | 1371791 |
| 1714516500 | 36.45 | 2.2 | 6.42 | 34.66 | 37.09 | 34.15 | 2578379 |
| 1714430100 | 34.25 | -0.15 | -0.44 | 34.52 | 34.65 | 34.07 | 543841 |
| 1714170900 | 34.4 | -0.22 | -0.64 | 34.3 | 34.74 | 34.23 | 611141 |
| 1714084500 | 34.62 | 0.28 | 0.82 | 34.47 | 35.44 | 34.45 | 1211389 |
| 1713998100 | 34.34 | 0.53 | 1.57 | 33.369999 | 34.4 | 33.13 | 1095933 |
| 1713911700 | 33.81 | 0.9 | 2.73 | 32.68 | 33.98 | 32.4 | 1986191 |
| 1713825300 | 32.909999 | -0.26 | -0.78 | 32.85 | 33.119999 | 32.75 | 984328 |
| 1713566100 | 33.17 | 0.76 | 2.34 | 32.299999 | 33.31 | 32.29 | 938826 |
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
