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 | 0.31 | 0.837837837838 | 37 | 37.49 | 36.55 | 1660757 | 37.06705099 | CS |
| 4 | -0.09 | -0.24064171123 | 37.4 | 38.305 | 35.75 | 2464601 | 37.04640434 | CS |
| 12 | -0.35 | -0.92936802974 | 37.66 | 39.375 | 34.81 | 2252928 | 37.23409384 | CS |
| 26 | -0.18 | -0.480128034142 | 37.49 | 41.41 | 34.38 | 2173425 | 37.63782278 | CS |
| 52 | 0.95 | 2.61276127613 | 36.36 | 41.41 | 33.75 | 2527852 | 36.71512648 | CS |
| 156 | -6.38 | -14.6028839551 | 43.69 | 43.89 | 28.785 | 2447073 | 35.7904748 | CS |
| 260 | 11.43 | 44.1653786708 | 25.88 | 44.07 | 17.5 | 2256234 | 34.22611326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 37.31 | 0.56 | 1.52 | 36.81 | 37.34 | 36.635 | 1217883 |
| 1735861200 | 36.75 | -0.67 | -1.79 | 37.32 | 37.49 | 36.69 | 1784595 |
| 1735688400 | 37.42 | 0.38 | 1.03 | 37.32 | 37.46 | 37.045 | 1636604 |
| 1735602000 | 37.04 | -0.06 | -0.16 | 36.87 | 37.04 | 36.55 | 1966438 |
| 1735342800 | 37.1 | -0.05 | -0.13 | 37 | 37.34 | 36.94 | 1255392 |
| 1735256400 | 37.15 | 0 | 0.00 | 37.01 | 37.39 | 36.9 | 1390680 |
| 1735077840 | 37.15 | 0.32 | 0.87 | 36.79 | 37.165 | 36.67 | 516082 |
| 1734997200 | 36.83 | 0.31 | 0.85 | 36.31 | 36.86 | 36.27 | 1362962 |
| 1734738000 | 36.52 | 0.46 | 1.28 | 36.33 | 36.9 | 36.18 | 6057309 |
| 1734651600 | 36.06 | 0.1 | 0.28 | 35.92 | 37.02 | 35.8 | 3691305 |
| 1734565200 | 35.96 | -0.94 | -2.55 | 36.85 | 37.225 | 35.75 | 2949322 |
| 1734478800 | 36.9 | -0.52 | -1.39 | 36.61 | 37.47 | 36.36 | 2879418 |
| 1734392400 | 37.42 | 0.05 | 0.13 | 37.55 | 38.08 | 37.25 | 1784544 |
| 1734133200 | 37.37 | -0.59 | -1.55 | 37.57 | 37.86 | 37.06 | 2634504 |
| 1734046800 | 37.96 | 0.21 | 0.56 | 37.69 | 38.305 | 37.59 | 2917876 |
| 1733960400 | 37.75 | 0.18 | 0.48 | 37.6 | 38.12 | 37.47 | 3228962 |
| 1733874000 | 37.57 | -0.12 | -0.32 | 37.95 | 38.08 | 37.47 | 3565133 |
| 1733787600 | 37.69 | 0.43 | 1.15 | 37.25 | 37.9 | 37.22 | 2510100 |
| 1733528400 | 37.26 | -0.12 | -0.32 | 37.4 | 37.605 | 37.26 | 2231594 |
| 1733442000 | 37.38 | -0.23 | -0.61 | 37.5 | 37.5 | 37.14 | 2455333 |
| 1733355600 | 37.61 | 0.17 | 0.45 | 37.49 | 37.655 | 37.13 | 1261363 |
| 1733269200 | 37.44 | -0.25 | -0.66 | 37.78 | 37.78 | 37.43 | 1125996 |
| 1733182800 | 37.69 | -0.6 | -1.57 | 38.29 | 38.29 | 37.48 | 1865150 |
| 1732917840 | 38.29 | -0.33 | -0.85 | 38.56 | 38.78 | 38.28 | 1368812 |
| 1732750800 | 38.62 | 0.3 | 0.78 | 38.56 | 38.84 | 38.33 | 1602539 |
| 1732664400 | 38.32 | 0.27 | 0.71 | 37.99 | 38.61 | 37.94 | 3025794 |
| 1732578000 | 38.05 | 0.39 | 1.04 | 37.78 | 38.19 | 37.78 | 3767463 |
| 1732318800 | 37.66 | 0.03 | 0.08 | 37.62 | 37.84 | 37.53 | 1214477 |
| 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 |
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
