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 | 0.432198811453 | 37.02 | 37.9 | 36.93 | 891769 | 37.43920689 | CS |
| 4 | 0.08 | 0.215633423181 | 37.1 | 37.9 | 35.77 | 1378037 | 36.75716279 | CS |
| 12 | 2.85 | 8.30177687154 | 34.33 | 37.9 | 33.83 | 1171097 | 36.42799738 | CS |
| 26 | 2.91 | 8.49139188795 | 34.27 | 37.9 | 32.81 | 1107206 | 35.5281174 | CS |
| 52 | 6.86 | 22.6253298153 | 30.32 | 37.9 | 28.15 | 1061162 | 33.68664211 | CS |
| 156 | 5.68 | 18.0317460317 | 31.5 | 42.74 | 28.15 | 949897 | 33.81466288 | CS |
| 260 | 0.11 | 0.296735905045 | 37.07 | 42.74 | 10.58 | 1042145 | 31.02173816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 37.18 | -0.05 | -0.13 | 37.09 | 37.385 | 36.99 | 1740375 |
| 1720478400 | 37.23 | -0.26 | -0.69 | 37.38 | 37.46 | 37.19 | 817882 |
| 1720219200 | 37.49 | -0.13 | -0.35 | 37.66 | 37.73 | 37.33 | 1197777 |
| 1720040640 | 37.62 | 0.17 | 0.45 | 37.55 | 37.9 | 37.45 | 550136 |
| 1719960000 | 37.45 | 0.59 | 1.60 | 37.02 | 37.53 | 36.93 | 1001281 |
| 1719873600 | 36.86 | -0.33 | -0.89 | 37.27 | 37.38 | 36.84 | 468460 |
| 1719614400 | 37.19 | 0 | 0.00 | 37.19 | 37.19 | 37.19 | 0 |
| 1719528000 | 37.19 | 0.48 | 1.31 | 36.84 | 37.24 | 36.72 | 1105903 |
| 1719441600 | 36.71 | -0.01 | -0.03 | 36.69 | 36.79 | 36.39 | 1141148 |
| 1719355200 | 36.72 | 0.08 | 0.22 | 36.75 | 36.785 | 36.38 | 1027657 |
| 1719268800 | 36.64 | 0.7 | 1.95 | 36.2 | 36.71 | 36.17 | 5084157 |
| 1719009600 | 35.94 | -0.27 | -0.75 | 36.14 | 36.33 | 35.91 | 1887127 |
| 1718923200 | 36.21 | -0.02 | -0.06 | 36.1 | 36.43 | 35.995 | 1062048 |
| 1718750400 | 36.23 | 0.13 | 0.36 | 36.1 | 36.5 | 36.08 | 1392210 |
| 1718664000 | 36.1 | -0.95 | -2.56 | 36.54 | 36.54 | 35.77 | 2377342 |
| 1718404800 | 37.05 | -0.05 | -0.13 | 36.86 | 37.11 | 36.625 | 906875 |
| 1718318400 | 37.1 | -0.24 | -0.64 | 37.27 | 37.34 | 36.86 | 1870861 |
| 1718232000 | 37.34 | 0.19 | 0.51 | 37.56 | 37.675 | 37.27 | 924796 |
| 1718145600 | 37.15 | -0.13 | -0.35 | 37.1 | 37.26 | 36.82 | 934338 |
| 1718059200 | 37.28 | 0.24 | 0.65 | 37.04 | 37.325 | 36.89 | 1695618 |
| 1717800000 | 37.04 | -0.31 | -0.83 | 37.19 | 37.19 | 36.91 | 616999 |
| 1717713600 | 37.35 | 0.69 | 1.88 | 36.64 | 37.4 | 36.64 | 1068367 |
| 1717627200 | 36.66 | -0.03 | -0.08 | 36.73 | 36.94 | 36.51 | 714153 |
| 1717540800 | 36.69 | -0.18 | -0.49 | 36.63 | 36.785 | 36.29 | 758537 |
| 1717454400 | 36.87 | -0.26 | -0.70 | 37.08 | 37.37 | 36.8199 | 1136094 |
| 1717195200 | 37.13 | 0.89 | 2.46 | 36.44 | 37.25 | 36.35 | 1357696 |
| 1717108800 | 36.24 | -0.14 | -0.38 | 36.4 | 36.52 | 36.11 | 810698 |
| 1717022400 | 36.38 | -0.39 | -1.06 | 36.65 | 36.7 | 36.2 | 1121704 |
| 1716936000 | 36.77 | 0.25 | 0.68 | 36.67 | 36.925 | 36.35 | 582412 |
| 1716590400 | 36.52 | 0.25 | 0.69 | 36.51 | 36.68 | 36.44 | 2049875 |
| 1716504000 | 36.27 | -0.36 | -0.98 | 37 | 37.07 | 36.07 | 2557426 |
| 1716417600 | 36.63 | -0.5 | -1.35 | 37 | 37 | 36.45 | 1763763 |
| 1716331200 | 37.13 | -0.07 | -0.19 | 37.09 | 37.17 | 36.9 | 2197906 |
| 1716244800 | 37.2 | 0.26 | 0.70 | 37.09 | 37.239 | 36.95 | 601236 |
| 1715985600 | 36.94 | -0.16 | -0.43 | 37.21 | 37.21 | 36.84 | 643465 |
| 1715899200 | 37.1 | -0.15 | -0.40 | 37.17 | 37.325 | 37.07 | 811120 |
| 1715812800 | 37.25 | 0.17 | 0.46 | 37.08 | 37.475 | 37.03 | 859185 |
| 1715726400 | 37.08 | 0.21 | 0.57 | 37.04 | 37.19 | 36.795 | 640913 |
| 1715640000 | 36.87 | 0.03 | 0.08 | 36.98 | 37.02 | 36.66 | 807200 |
| 1715380800 | 36.84 | 0.2 | 0.55 | 36.95 | 37.3 | 36.61 | 1711341 |
| 1715294400 | 36.64 | 0.17 | 0.47 | 36.6 | 36.77 | 36.54 | 1243946 |
| 1715208000 | 36.47 | 0.44 | 1.22 | 35.79 | 36.55 | 35.79 | 1543265 |
| 1715121600 | 36.03 | 0.14 | 0.39 | 36.02 | 36.09 | 35.9 | 759156 |
| 1715035200 | 35.89 | 0.38 | 1.07 | 35.62 | 36.09 | 35.58 | 926420 |
| 1714776000 | 35.51 | 0.13 | 0.37 | 35.67 | 35.82 | 35.41 | 705588 |
| 1714689600 | 35.38 | 0.68 | 1.96 | 35 | 35.63 | 34.98 | 1106127 |
| 1714603200 | 34.7 | -0.5 | -1.42 | 35.25 | 35.31 | 34.69 | 1346874 |
| 1714516800 | 35.2 | -0.88 | -2.44 | 36.01 | 36.01 | 35.155 | 803361 |
| 1714430400 | 36.08 | 0.26 | 0.73 | 35.86 | 36.15 | 35.82 | 1024711 |
| 1714171200 | 35.82 | 0.11 | 0.31 | 35.75 | 35.89 | 35.48 | 724959 |
| 1714084800 | 35.71 | 0.22 | 0.62 | 35.34 | 35.775 | 35.14 | 639367 |
| 1713998400 | 35.49 | 0 | 0.00 | 35.29 | 35.545 | 35.2 | 797298 |
| 1713912000 | 35.49 | 0.39 | 1.11 | 35.08 | 35.54 | 34.99 | 582011 |
| 1713825600 | 35.1 | 0.22 | 0.63 | 34.92 | 35.295 | 34.66 | 757320 |
| 1713566400 | 34.88 | 0.59 | 1.72 | 34.38 | 35.085 | 34.33 | 2000760 |
| 1713480000 | 34.29 | 0.15 | 0.44 | 34.17 | 34.54 | 34.17 | 881633 |
| 1713393600 | 34.14 | -0.06 | -0.18 | 34.25 | 34.33 | 33.83 | 735527 |
| 1713307200 | 34.2 | -0.29 | -0.84 | 34.33 | 34.42 | 33.97 | 1023314 |
| 1713220800 | 34.49 | -0.22 | -0.63 | 34.87 | 35.02 | 34.37 | 1038989 |
| 1712961600 | 34.71 | -0.39 | -1.11 | 35.1 | 35.34 | 34.55 | 1139807 |
| 1712875200 | 35.1 | -0.08 | -0.23 | 35.23 | 35.28 | 34.6 | 1355900 |
| 1712788800 | 35.18 | -0.33 | -0.93 | 35.17 | 35.26 | 34.76 | 1148116 |
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
