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 | -0.195 | -0.520249719866 | 37.482 | 37.768 | 37.17 | 47912 | 37.45322423 | CS |
| 4 | -1.9605 | -4.99522262564 | 39.2475 | 39.6 | 35.725 | 61657 | 37.72943383 | CS |
| 12 | 0.447 | 1.21335504886 | 36.84 | 39.6 | 35.4586 | 59829 | 37.52790339 | CS |
| 26 | 4.284 | 12.9806381238 | 33.003 | 40 | 32 | 29896 | 37.39694263 | CS |
| 52 | 1.787 | 5.0338028169 | 35.5 | 40 | 32 | 32902 | 36.08069501 | CS |
| 156 | -14.058 | -27.379491674 | 51.345 | 52.56 | 31.85 | 18160 | 37.13920658 | CS |
| 260 | -5.489 | -12.8319618478 | 42.776 | 57.08 | 29.3685 | 12772 | 38.06446527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 37.287 | 0.12 | 0.31 | 37.287 | 37.287 | 37.287 | 146272 |
| 1735856700 | 37.17 | -0.21 | -0.56 | 37.17 | 37.17 | 37.17 | 26825 |
| 1735683960 | 37.38 | -0.23 | -0.60 | 37.768 | 37.768 | 37.38 | 60735 |
| 1735597740 | 37.6066 | 0.18 | 0.47 | 37.2538 | 37.6066 | 37.2468 | 81892 |
| 1735338000 | 37.43 | 1.52 | 4.23 | 37.482 | 37.482 | 37.35 | 22196 |
| 1735252020 | 35.91 | -1.46 | -3.91 | 35.725 | 35.91 | 35.725 | 404 |
| 1735078200 | 37.37 | -0.23 | -0.61 | 37.37 | 37.37 | 37.37 | 25313 |
| 1734992400 | 37.5975 | 0.3 | 0.80 | 37.1865 | 37.5975 | 37.1865 | 559569 |
| 1734733200 | 37.3 | 0.12 | 0.32 | 37.086 | 37.59 | 37.086 | 16522 |
| 1734646800 | 37.1801 | 0.05 | 0.13 | 37.26 | 37.26 | 36.64 | 49796 |
| 1734560940 | 37.13 | -0.79 | -2.08 | 37.69 | 37.69 | 37.13 | 35426 |
| 1734474360 | 37.9175 | -0.43 | -1.13 | 37.99 | 37.99 | 37.7495 | 13529 |
| 1734388140 | 38.35 | -0.06 | -0.16 | 38.25 | 38.35 | 38.21 | 24532 |
| 1734128940 | 38.41 | 0.07 | 0.18 | 38.2 | 38.41 | 38.11 | 95522 |
| 1734042480 | 38.34 | 0.03 | 0.07 | 38.59 | 38.59 | 38.34 | 27841 |
| 1733955900 | 38.315 | -0.41 | -1.05 | 38.395 | 38.408 | 38.2155 | 6518 |
| 1733869200 | 38.72 | -0.4 | -1.02 | 38.72 | 38.72 | 38.72 | 19261 |
| 1733782800 | 39.12 | -0.28 | -0.70 | 39.6 | 39.6 | 39.11 | 13225 |
| 1733523600 | 39.397 | -0.19 | -0.49 | 39.2475 | 39.397 | 39.2475 | 30714 |
| 1733437500 | 39.59 | 0.4 | 1.02 | 39.31 | 39.59 | 39.31 | 20016 |
| 1733350980 | 39.19 | 0.11 | 0.28 | 39.15 | 39.19 | 39.15 | 98256 |
| 1733264700 | 39.08 | 0.94 | 2.46 | 38.14 | 39.08 | 38.14 | 123030 |
| 1733178180 | 38.1415 | 0.02 | 0.06 | 38.1415 | 38.1415 | 38.1415 | 61962 |
| 1732918200 | 38.12 | 0.07 | 0.18 | 38.05 | 38.135 | 38.05 | 14607 |
| 1732746540 | 38.05 | 0.97 | 2.62 | 37.905 | 38.13 | 37.905 | 77363 |
| 1732660140 | 37.08 | -0.55 | -1.46 | 37.18 | 37.18 | 37.08 | 349194 |
| 1732573560 | 37.63 | 0.77 | 2.09 | 37.67 | 37.6835 | 37.63 | 25291 |
| 1732314000 | 36.86 | -0.35 | -0.94 | 36.86 | 36.86 | 36.86 | 20116 |
| 1732227900 | 37.21 | 0.1 | 0.27 | 36.85 | 37.22 | 36.85 | 84203 |
| 1732141740 | 37.11 | 0.09 | 0.24 | 37.11 | 37.11 | 37.11 | 62888 |
| 1732054800 | 37.02 | 0.46 | 1.26 | 37.085 | 37.085 | 37.02 | 57889 |
| 1731968640 | 36.56 | 0.6 | 1.67 | 35.91 | 36.56 | 35.91 | 73885 |
| 1731709260 | 35.96 | 0.08 | 0.22 | 35.7627 | 35.96 | 35.72 | 23024 |
| 1731622800 | 35.88 | 0.42 | 1.19 | 35.8213 | 36.07 | 35.8213 | 27992 |
| 1731536760 | 35.4586 | -0.67 | -1.86 | 35.6 | 35.65 | 35.4586 | 74449 |
| 1731450480 | 36.13 | -0.33 | -0.91 | 35.99 | 36.13 | 35.89 | 5644 |
| 1731363600 | 36.46 | 0.29 | 0.80 | 36.803 | 36.803 | 36.46 | 132786 |
| 1731104400 | 36.17 | 0.3 | 0.84 | 36.16 | 36.17 | 36.16 | 25293 |
| 1731018540 | 35.87 | 0.12 | 0.34 | 36.03 | 36.03 | 35.87 | 33749 |
| 1730931600 | 35.75 | -0.88 | -2.40 | 35.74 | 36.05 | 35.63 | 73488 |
| 1730845680 | 36.63 | 0.42 | 1.16 | 36.46 | 36.63 | 36.46 | 82715 |
| 1730759160 | 36.21 | -0.23 | -0.63 | 36.455 | 36.455 | 36.21 | 58879 |
| 1730496420 | 36.44 | -1.36 | -3.60 | 37.12 | 37.12 | 36.44 | 46608 |
| 1730409780 | 37.8 | 0.57 | 1.53 | 36.93 | 38.12 | 36.93 | 39981 |
| 1730323500 | 37.23 | -0.31 | -0.83 | 37.214 | 37.24 | 37.075 | 2116 |
| 1730237280 | 37.54 | -0.71 | -1.86 | 37.54 | 37.54 | 37.54 | 587 |
| 1730150880 | 38.25 | 0.01 | 0.03 | 38.3725 | 38.3725 | 38.25 | 888 |
| 1729891500 | 38.24 | -0.36 | -0.93 | 38.56 | 38.56 | 38.24 | 32692 |
| 1729805160 | 38.6 | -0.14 | -0.36 | 38.714 | 38.714 | 38.395 | 88984 |
| 1729718940 | 38.74 | 0.04 | 0.10 | 38.74 | 38.74 | 38.74 | 39138 |
| 1729632000 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1729545600 | 38.7 | -0.13 | -0.33 | 38.62 | 38.7 | 38.62 | 94380 |
| 1729286400 | 38.83 | 0.2 | 0.51 | 38.7702 | 38.89 | 38.7086 | 50909 |
| 1729200360 | 38.633 | 0 | 0.00 | 38.633 | 38.633 | 38.633 | 0 |
| 1729113960 | 38.633 | 0.59 | 1.56 | 38.2417 | 38.633 | 38.2417 | 5943 |
| 1729027680 | 38.04 | 1.13 | 3.06 | 37.64 | 38.06 | 37.64 | 153232 |
| 1728941220 | 36.91 | 0.17 | 0.46 | 38.7052 | 38.72 | 36.91 | 835 |
| 1728681900 | 36.74 | -0.04 | -0.11 | 36.84 | 36.84 | 36.74 | 17748 |
| 1728595560 | 36.78 | 0.1 | 0.27 | 36.25 | 36.78 | 36.25 | 32455 |
| 1728508800 | 36.68 | 0.64 | 1.78 | 36.32 | 36.68 | 36.32 | 195685 |
| 1728422580 | 36.0395 | -0.29 | -0.81 | 36.02 | 36.36 | 36 | 2580 |
| 1728336000 | 36.333 | -2.04 | -5.31 | 36.25 | 38.342464 | 36.25 | 2209 |
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
