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 | 0.16 | 0.427008273285 | 37.47 | 37.93 | 37.11 | 1562804 | 37.54264432 | CS |
| 4 | -1.17 | -3.01546391753 | 38.8 | 38.8 | 34.81 | 2415820 | 36.80305851 | CS |
| 12 | -1.7 | -4.32240020341 | 39.33 | 41.41 | 34.81 | 2119480 | 38.13944882 | CS |
| 26 | 0.98 | 2.67394270123 | 36.65 | 41.41 | 34.38 | 2089229 | 37.41540684 | CS |
| 52 | 1.36 | 3.74965536256 | 36.27 | 41.41 | 33.75 | 2613477 | 36.55415262 | CS |
| 156 | -2.32 | -5.80725907384 | 39.95 | 44.07 | 28.785 | 2416721 | 35.86846564 | CS |
| 260 | 11.54 | 44.2315063243 | 26.09 | 44.07 | 17.5 | 2234873 | 34.05784884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 37.63 | 0.09 | 0.24 | 37.53 | 37.79 | 37.4 | 1202721 |
| 1732146000 | 37.54 | -0.04 | -0.11 | 37.4 | 37.76 | 37.36 | 1289168 |
| 1732059600 | 37.58 | 0.14 | 0.37 | 37.33 | 37.76 | 37.11 | 1251654 |
| 1731973200 | 37.44 | -0.16 | -0.43 | 37.5 | 37.93 | 37.34 | 2386730 |
| 1731714000 | 37.6 | 0.09 | 0.24 | 37.47 | 37.68 | 37.355 | 1683745 |
| 1731627600 | 37.51 | -0.45 | -1.19 | 37.88 | 37.935 | 37.46 | 1788834 |
| 1731541200 | 37.96 | 0.63 | 1.69 | 37.61 | 38.25 | 37.61 | 2335389 |
| 1731454800 | 37.33 | -0.08 | -0.21 | 37.46 | 37.76 | 37.29 | 1969827 |
| 1731368400 | 37.41 | 0.45 | 1.22 | 36.77 | 38.15 | 36.77 | 2453877 |
| 1731109200 | 36.96 | 0.23 | 0.63 | 36.91 | 37.39 | 36.78 | 2211357 |
| 1731022800 | 36.73 | 0.36 | 0.99 | 36.4 | 36.95 | 36.02 | 2080496 |
| 1730936400 | 36.37 | 0.97 | 2.74 | 36.09 | 36.68 | 35.61 | 3207465 |
| 1730850000 | 35.4 | 0.2 | 0.57 | 35.19 | 35.46 | 34.93 | 1943642 |
| 1730763600 | 35.2 | 0.18 | 0.51 | 35.12 | 35.4 | 34.83 | 2896653 |
| 1730500800 | 35.02 | -0.22 | -0.62 | 35.4 | 35.49 | 34.81 | 3508500 |
| 1730414400 | 35.24 | -1.46 | -3.98 | 36.34 | 36.59 | 35.23 | 4025298 |
| 1730328000 | 36.7 | -1.1 | -2.91 | 37.02 | 37.62 | 36.15 | 4774427 |
| 1730241600 | 37.8 | -0.44 | -1.15 | 38.05 | 38.43 | 37.73 | 2805205 |
| 1730155200 | 38.24 | -0.03 | -0.08 | 38.48 | 38.65 | 38.12 | 2291146 |
| 1729896000 | 38.27 | -0.35 | -0.91 | 38.8 | 38.8 | 38.14 | 2210270 |
| 1729809600 | 38.62 | -0.43 | -1.10 | 39 | 39.35 | 38.575 | 1995166 |
| 1729723200 | 39.05 | 0.89 | 2.33 | 38.37 | 39.375 | 38.295 | 3259957 |
| 1729636800 | 38.16 | 0.82 | 2.20 | 37.27 | 38.34 | 37.27 | 2121604 |
| 1729550400 | 37.34 | -0.78 | -2.05 | 37.92 | 38.03 | 37.28 | 1661476 |
| 1729291200 | 38.12 | 0.01 | 0.03 | 38.11 | 38.41 | 38.04 | 1507080 |
| 1729204800 | 38.11 | -0.03 | -0.08 | 37.78 | 38.18 | 37.71 | 1362237 |
| 1729118400 | 38.14 | 0.64 | 1.71 | 37.56 | 38.27 | 37.5 | 1361550 |
| 1729032000 | 37.5 | -0.33 | -0.87 | 37.93 | 38.265 | 37.38 | 2509392 |
| 1728945600 | 37.83 | -0.06 | -0.16 | 37.83 | 37.965 | 37.61 | 832532 |
| 1728686400 | 37.89 | 0.44 | 1.17 | 37.66 | 37.98 | 37.4 | 1439771 |
| 1728600000 | 37.45 | 0.12 | 0.32 | 37.33 | 38.02 | 37.295 | 2038649 |
| 1728513600 | 37.33 | 0 | 0.00 | 37.21 | 37.45 | 37.1511 | 1241234 |
| 1728427200 | 37.33 | -0.51 | -1.35 | 37.94 | 38.03 | 37.21 | 1585735 |
| 1728340800 | 37.84 | -0.5 | -1.30 | 38.19 | 38.29 | 37.69 | 1612633 |
| 1728081600 | 38.34 | 0.24 | 0.63 | 38.08 | 38.45 | 37.785 | 2026863 |
| 1727995200 | 38.1 | -0.03 | -0.08 | 38.13 | 38.33 | 37.76 | 1668425 |
| 1727908800 | 38.13 | 0.03 | 0.08 | 37.76 | 38.16 | 37.6223 | 1438873 |
| 1727822400 | 38.1 | -0.29 | -0.76 | 38.56 | 38.68 | 38.01 | 1945871 |
| 1727736000 | 38.39 | 0.12 | 0.31 | 38.13 | 38.39 | 37.95 | 2429240 |
| 1727476800 | 38.27 | -0.23 | -0.60 | 38.84 | 38.9 | 38.22 | 1752184 |
| 1727390400 | 38.5 | -0.83 | -2.11 | 39.15 | 39.35 | 38.38 | 2351755 |
| 1727304000 | 39.33 | -0.23 | -0.58 | 39.66 | 39.88 | 39.12 | 1478677 |
| 1727217600 | 39.56 | -0.4 | -1.00 | 39.43 | 39.865 | 39.2545 | 2133824 |
| 1727131200 | 39.96 | 0.34 | 0.86 | 39.89 | 40.29 | 39.75 | 2858798 |
| 1726872000 | 39.62 | -0.2 | -0.50 | 39.65 | 39.96 | 39.345 | 4973750 |
| 1726785600 | 39.82 | 0.16 | 0.40 | 39.82 | 40.03 | 39.54 | 1979355 |
| 1726699200 | 39.66 | -0.63 | -1.56 | 40.39 | 40.55 | 39.57 | 2160537 |
| 1726612800 | 40.29 | -0.66 | -1.61 | 40.82 | 41.07 | 40.2 | 1935324 |
| 1726526400 | 40.95 | -0.17 | -0.41 | 41.2 | 41.41 | 40.71 | 1159518 |
| 1726267200 | 41.12 | 0.52 | 1.28 | 40.71 | 41.24 | 40.59 | 2141411 |
| 1726180800 | 40.6 | 0.5 | 1.25 | 40.07 | 40.74 | 40 | 2233391 |
| 1726094400 | 40.1 | 0.19 | 0.48 | 39.57 | 40.14 | 39.23 | 1831437 |
| 1726008000 | 39.91 | 0.72 | 1.84 | 39.35 | 39.95 | 39.14 | 1354891 |
| 1725921600 | 39.19 | -0.21 | -0.53 | 39.39 | 39.4 | 38.65 | 1752892 |
| 1725662400 | 39.4 | -0.35 | -0.88 | 39.68 | 39.72 | 38.54 | 3346350 |
| 1725576000 | 39.75 | 0.16 | 0.40 | 39.81 | 40.21 | 39.69 | 1522915 |
| 1725489600 | 39.59 | 0 | 0.00 | 39.65 | 39.96 | 39.265 | 1654331 |
| 1725403200 | 39.59 | -0.18 | -0.45 | 39.65 | 39.92 | 39.4 | 1976225 |
| 1725057600 | 39.77 | 0.63 | 1.61 | 39.33 | 39.905 | 39.15 | 2097056 |
| 1724971200 | 39.14 | -0.08 | -0.20 | 39.22 | 39.275 | 38.94 | 1391447 |
| 1724884800 | 39.22 | 0.39 | 1.00 | 38.84 | 39.335 | 38.82 | 2224063 |
| 1724798400 | 38.83 | 0.22 | 0.57 | 38.4 | 39.1902 | 38.215 | 2557719 |
| 1724712000 | 38.61 | 0.04 | 0.10 | 38.86 | 38.86 | 38.38 | 1980958 |
| 1724452800 | 38.57 | 0.22 | 0.57 | 38.41 | 38.67 | 38.29 | 1949163 |
| 1724366400 | 38.35 | -0.26 | -0.67 | 38.66 | 38.81 | 38.04 | 1695255 |
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
