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 | -1.58 | -4.16776576101 | 37.91 | 38.01 | 36.07 | 1195 | 37.69737921 | DR |
| 4 | 0.19 | 0.525733259546 | 36.14 | 39.59 | 35.83 | 1927 | 37.65654902 | DR |
| 12 | 3.21 | 9.69202898551 | 33.12 | 39.59 | 30.45 | 2177 | 33.85956161 | DR |
| 26 | -0.97 | -2.60053619303 | 37.3 | 39.59 | 30.08 | 2092 | 33.30105262 | DR |
| 52 | 0.68 | 1.90743338008 | 35.65 | 39.59 | 30.08 | 6791 | 33.90456999 | DR |
| 156 | 3.81 | 11.7158671587 | 32.52 | 39.59 | 20.7 | 13664 | 27.76488494 | DR |
| 260 | 8.645 | 31.2262958281 | 27.685 | 51.84 | 20.7 | 9994 | 28.22198299 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 36.07 | -1.67 | -4.43 | 36.39 | 36.39 | 36.07 | 277 |
| 1742938140 | 37.74 | -0.05 | -0.14 | 37.73 | 37.74 | 37.73 | 861 |
| 1742851200 | 37.7925 | -0.12 | -0.31 | 37.88 | 38.01 | 37.7925 | 3068 |
| 1742592540 | 37.91 | -0.68 | -1.75 | 37.91 | 37.91 | 37.91 | 575 |
| 1742505600 | 38.585 | 0 | 0.00 | 38.585 | 38.585 | 38.585 | 0 |
| 1742419200 | 38.585 | -0.14 | -0.37 | 38.585 | 38.585 | 38.585 | 231 |
| 1742333400 | 38.7275 | -0.86 | -2.18 | 38.7275 | 38.7275 | 38.7275 | 1418 |
| 1742246400 | 39.59 | 0.92 | 2.38 | 39.59 | 39.59 | 39.59 | 452 |
| 1741987740 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1741901340 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1741814940 | 38.67 | 0.19 | 0.49 | 38.26 | 38.67 | 38.26 | 398 |
| 1741728480 | 38.48 | -0.86 | -2.19 | 38.48 | 38.48 | 38.48 | 599 |
| 1741641600 | 39.34 | 0.85 | 2.21 | 39.09 | 39.34 | 38.79 | 516 |
| 1741386000 | 38.49 | -0.51 | -1.31 | 38.83 | 38.99 | 38.49 | 4507 |
| 1741300140 | 39 | 1.41 | 3.76 | 38.93 | 39.5 | 38.93 | 4184 |
| 1741213440 | 37.588 | 0.36 | 0.96 | 37.2305 | 37.588 | 37.2305 | 554 |
| 1741126800 | 37.23 | 0.5 | 1.36 | 36.67 | 37.23 | 36.56 | 2287 |
| 1741040760 | 36.73 | 0.53 | 1.46 | 36.57 | 36.85 | 36.53 | 10442 |
| 1740781260 | 36.2 | -0.14 | -0.39 | 36.1 | 36.2 | 36.1 | 737 |
| 1740695340 | 36.34 | -0.38 | -1.04 | 36.14 | 36.34 | 35.83 | 1658 |
| 1740608400 | 36.721 | 1.45 | 4.11 | 36.721 | 36.721 | 36.721 | 611 |
| 1740522000 | 35.27 | 0 | 0.00 | 35.27 | 35.27 | 35.27 | 0 |
| 1740435600 | 35.27 | -0.04 | -0.11 | 35.27 | 35.27 | 35.27 | 597 |
| 1740176400 | 35.31 | 0.18 | 0.50 | 35.31 | 35.31 | 35.31 | 323 |
| 1740090480 | 35.135 | -0.35 | -0.99 | 34.9675 | 35.135 | 34.9675 | 537 |
| 1740003960 | 35.485 | -0.69 | -1.89 | 35.485 | 35.485 | 35.485 | 311 |
| 1739917740 | 36.17 | 0.61 | 1.72 | 36.1 | 36.17 | 36.1 | 628 |
| 1739571720 | 35.56 | 0 | 0.00 | 35.56 | 35.56 | 35.56 | 0 |
| 1739485320 | 35.56 | 0.87 | 2.51 | 35.41 | 35.56 | 35.34 | 882 |
| 1739399340 | 34.69 | 0 | 0.00 | 34.69 | 34.69 | 34.69 | 0 |
| 1739312940 | 34.69 | 0.11 | 0.33 | 34.61 | 34.69 | 34.58 | 2793 |
| 1739226000 | 34.576 | 0.33 | 0.98 | 34.576 | 34.576 | 34.576 | 406 |
| 1738967160 | 34.242 | -0.3 | -0.86 | 34.2175 | 34.242 | 34.2175 | 844 |
| 1738880400 | 34.5375 | -0.01 | -0.04 | 34.26 | 34.5375 | 34.26 | 504 |
| 1738794000 | 34.55 | 0.55 | 1.62 | 34.04 | 34.55 | 34.04 | 1206 |
| 1738708080 | 34 | 0.25 | 0.74 | 33.69 | 34 | 33.69 | 400 |
| 1738621740 | 33.75 | 0.46 | 1.38 | 33.45 | 33.75 | 33.45 | 984 |
| 1738362000 | 33.29 | -0.41 | -1.20 | 33.316 | 33.316 | 33.29 | 635 |
| 1738276080 | 33.696 | -0.35 | -1.04 | 33.696 | 33.696 | 33.696 | 247 |
| 1738189740 | 34.05 | 1.27 | 3.87 | 34.05 | 34.05 | 34.05 | 492 |
| 1738103280 | 32.78 | -0.66 | -1.97 | 32.95 | 33.24 | 32.78 | 2019 |
| 1738016820 | 33.439999 | 0.27 | 0.81 | 33.439999 | 33.439999 | 33.439999 | 256 |
| 1737757440 | 33.17 | 0.27 | 0.82 | 32.78 | 33.17 | 32.75 | 5336 |
| 1737671220 | 32.9 | 0.02 | 0.06 | 32.729999 | 32.945 | 32.729999 | 1426 |
| 1737584640 | 32.88 | -0.2 | -0.60 | 32.92 | 32.92 | 32.509999 | 2128 |
| 1737498540 | 33.08 | 1.06 | 3.31 | 32.75 | 33.08 | 32.75 | 1674 |
| 1737152820 | 32.019 | 0 | 0.00 | 32.019 | 32.019 | 32.019 | 0 |
| 1737066420 | 32.019 | 0.31 | 0.97 | 32.06 | 32.17 | 32.019 | 14257 |
| 1736979720 | 31.71 | 0.91 | 2.95 | 31.75 | 31.8 | 31.71 | 6058 |
| 1736893380 | 30.8 | 0.21 | 0.69 | 30.75 | 30.8 | 30.4701 | 3748 |
| 1736806800 | 30.5901 | -0.17 | -0.55 | 30.45 | 30.5901 | 30.45 | 1255 |
| 1736547720 | 30.76 | -1.23 | -3.84 | 31.028 | 31.028 | 30.49 | 20935 |
| 1736375340 | 31.99 | -0.99 | -2.99 | 32.235 | 32.235 | 31.99 | 1018 |
| 1736288940 | 32.975 | 0.05 | 0.15 | 32.869999 | 32.975 | 32.869999 | 854 |
| 1736202360 | 32.9259 | -0.18 | -0.54 | 32.9 | 33.188 | 32.9 | 955 |
| 1735942980 | 33.104999 | 0.03 | 0.09 | 33.104999 | 33.104999 | 33.104999 | 743 |
| 1735856700 | 33.075 | 0.14 | 0.41 | 33.119999 | 33.124 | 33.075 | 1012 |
| 1735683960 | 32.939999 | -0.17 | -0.51 | 32.939999 | 32.939999 | 32.939999 | 650 |
| 1735597740 | 33.11 | -0.08 | -0.24 | 33.09 | 33.11 | 33.09 | 1085 |
| 1735338000 | 33.189999 | 0.07 | 0.21 | 32.799999 | 33.21 | 32.799999 | 721 |
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
