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 | 1.6 | 4.33721875847 | 36.89 | 38.54 | 36.53 | 13803 | 37.3958347 | SP |
| 4 | 2.07 | 5.68369028007 | 36.42 | 38.54 | 35.44 | 22222 | 36.28426936 | SP |
| 12 | 5.13 | 15.3776978417 | 33.36 | 38.54 | 33.2 | 21807 | 36.12905934 | SP |
| 26 | 5.27 | 15.8639373871 | 33.22 | 38.54 | 32.555 | 24504 | 35.25775013 | SP |
| 52 | 3.44 | 9.81455064194 | 35.05 | 38.54 | 27.9389 | 24897 | 33.85300801 | SP |
| 156 | 2.76 | 7.72460117548 | 35.73 | 40.46 | 24.22 | 50461 | 33.13924963 | SP |
| 260 | 18.52 | 92.739108663 | 19.97 | 40.46 | 14.8097 | 57977 | 30.40038421 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 38.49 | 0.73 | 1.93 | 37.96 | 38.54 | 37.88 | 22917 |
| 1721082900 | 37.76 | -0.13 | -0.34 | 37.77 | 38.1699 | 37.76 | 13248 |
| 1720823700 | 37.89 | 0.42 | 1.12 | 37.47 | 38 | 37.35 | 8662 |
| 1720737300 | 37.47 | 0.09 | 0.24 | 37.44 | 37.709 | 37.24 | 15758 |
| 1720650900 | 37.38 | 0.64 | 1.74 | 36.89 | 37.38 | 36.74 | 16068 |
| 1720564500 | 36.74 | -0.08 | -0.22 | 36.89 | 36.99 | 36.53 | 15277 |
| 1720478100 | 36.82 | 0.16 | 0.44 | 36.87 | 37 | 36.741 | 13678 |
| 1720218900 | 36.66 | 0.18 | 0.49 | 36.64 | 36.75 | 36.3801 | 32833 |
| 1720040640 | 36.48 | 0.33 | 0.91 | 36.25 | 36.48 | 36.17 | 6294 |
| 1719959700 | 36.15 | 0.31 | 0.86 | 35.67 | 36.15 | 35.55 | 10000 |
| 1719873300 | 35.84 | -0.06 | -0.17 | 35.93 | 35.99 | 35.51 | 14204 |
| 1719614100 | 35.9 | 0.31 | 0.87 | 35.77 | 36.13 | 35.71 | 25764 |
| 1719527700 | 35.59 | 0 | 0.00 | 35.57 | 35.7592 | 35.4501 | 47063 |
| 1719441300 | 35.59 | -0.24 | -0.67 | 35.44 | 35.755 | 35.44 | 21387 |
| 1719354900 | 35.83 | 0.2 | 0.56 | 35.66 | 35.84 | 35.5715 | 13192 |
| 1719268500 | 35.63 | -0.4 | -1.11 | 35.99 | 36.13 | 35.63 | 11903 |
| 1719009300 | 36.03 | 0.02 | 0.06 | 36.01 | 36.208 | 35.78 | 26540 |
| 1718922900 | 36.01 | -0.65 | -1.77 | 36.4 | 36.61 | 35.98 | 80966 |
| 1718750100 | 36.66 | 0.1 | 0.27 | 36.42 | 36.7 | 36.29 | 27155 |
| 1718663700 | 36.56 | 0.47 | 1.30 | 36.3 | 36.62 | 35.99 | 11508 |
| 1718404500 | 36.09 | -0.6 | -1.64 | 36.27 | 36.38 | 35.99 | 7436 |
| 1718318100 | 36.69 | 0.09 | 0.25 | 36.76 | 36.8 | 36.365 | 8508 |
| 1718231700 | 36.6 | 0.72 | 2.01 | 36.62 | 36.9182 | 36.555 | 10347 |
| 1718145300 | 35.88 | -0.39 | -1.08 | 35.88 | 36.02 | 35.6701 | 5770 |
| 1718058900 | 36.27 | 0.18 | 0.50 | 35.73 | 36.27 | 35.5891 | 8925 |
| 1717799700 | 36.09 | -0.28 | -0.77 | 35.9 | 36.25 | 35.8326 | 9596 |
| 1717713300 | 36.37 | -0.37 | -1.01 | 36.72 | 36.74 | 36.36 | 8757 |
| 1717626900 | 36.74 | 0.96 | 2.68 | 36.14 | 36.74 | 35.98 | 68067 |
| 1717540500 | 35.78 | -0.35 | -0.97 | 36 | 36.1591 | 35.6801 | 40862 |
| 1717454100 | 36.13 | -0.17 | -0.47 | 36.48 | 36.48 | 35.7756 | 13043 |
| 1717194900 | 36.3 | -0.05 | -0.14 | 36.45 | 36.5163 | 35.73 | 17080 |
| 1717108500 | 36.35 | -0.14 | -0.38 | 36.42 | 36.6141 | 36.15 | 10228 |
| 1717022100 | 36.49 | -0.53 | -1.43 | 36.38 | 36.55 | 36.29 | 29312 |
| 1716935700 | 37.02 | 0.17 | 0.46 | 37 | 37.2125 | 36.8201 | 37072 |
| 1716590100 | 36.85 | 0.43 | 1.18 | 36.7 | 37.02 | 36.585 | 144529 |
| 1716503700 | 36.42 | -0.67 | -1.81 | 37.3 | 37.47 | 36.29 | 11219 |
| 1716417300 | 37.09 | 0.22 | 0.60 | 36.88 | 37.11 | 36.75 | 14980 |
| 1716330900 | 36.87 | 0 | 0.00 | 36.63 | 36.87 | 36.63 | 16232 |
| 1716244500 | 36.87 | -0.08 | -0.22 | 36.77 | 36.989 | 36.68 | 14689 |
| 1715985300 | 36.95 | 0.27 | 0.74 | 36.8 | 36.95 | 36.6017 | 17939 |
| 1715898900 | 36.68 | -0.42 | -1.13 | 36.93 | 37.08 | 36.68 | 11783 |
| 1715812500 | 37.1 | 0.64 | 1.76 | 36.73 | 37.1 | 36.5401 | 8716 |
| 1715726100 | 36.46 | 0.47 | 1.31 | 36.18 | 36.469 | 36.06 | 27699 |
| 1715639700 | 35.99 | 0.31 | 0.87 | 35.92 | 36.09 | 35.76 | 6526 |
| 1715380500 | 35.68 | -0.15 | -0.42 | 35.93 | 35.979 | 35.5901 | 7407 |
| 1715294100 | 35.83 | 0.18 | 0.50 | 35.72 | 35.83 | 35.61 | 10528 |
| 1715207700 | 35.65 | -0.03 | -0.08 | 35.45 | 35.7074 | 35.45 | 6058 |
| 1715121300 | 35.68 | -0.02 | -0.06 | 35.64 | 35.9052 | 35.51 | 8127 |
| 1715034900 | 35.7 | 0.37 | 1.05 | 35.48 | 35.7 | 35.4 | 31136 |
| 1714775700 | 35.33 | 0.38 | 1.09 | 35.39 | 35.49 | 35.14 | 24141 |
| 1714689300 | 34.95 | 0.76 | 2.22 | 34.74 | 34.9757 | 34.37 | 9336 |
| 1714602900 | 34.19 | -0.56 | -1.61 | 34.25 | 34.78 | 34.15 | 6674 |
| 1714516500 | 34.75 | -0.34 | -0.97 | 35.11 | 35.34 | 34.6 | 16163 |
| 1714430100 | 35.09 | 0.44 | 1.27 | 34.78 | 35.1194 | 34.78 | 17923 |
| 1714170900 | 34.65 | -0.05 | -0.14 | 34.54 | 34.8282 | 34.4801 | 83072 |
| 1714084500 | 34.7 | 0.17 | 0.49 | 34.32 | 34.7012 | 34.11 | 14387 |
| 1713998100 | 34.53 | 0.56 | 1.65 | 34.39 | 34.71 | 34.2 | 34242 |
| 1713911700 | 33.97 | 0.74 | 2.23 | 33.36 | 33.98 | 33.2 | 12997 |
| 1713825300 | 33.229999 | 0.08 | 0.24 | 33.17 | 33.505 | 32.96 | 15534 |
| 1713566100 | 33.15 | -0.61 | -1.81 | 33.46 | 33.549999 | 32.9904 | 11915 |
| 1713479700 | 33.76 | 0.1 | 0.30 | 33.87 | 34.0584 | 33.61 | 11682 |
| 1713393300 | 33.66 | -0.4 | -1.17 | 34.28 | 34.3773 | 33.66 | 45189 |
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
