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 | 0.08 | 0.214132762313 | 37.36 | 38.52 | 35.67 | 4821 | 37.34621049 | DR |
| 4 | 4.44 | 13.4545454545 | 33 | 44.12 | 33 | 10745 | 39.98387002 | DR |
| 12 | -2.76 | -6.86567164179 | 40.2 | 44.12 | 32.28 | 7721 | 38.92565637 | DR |
| 26 | 11.82 | 46.1358313817 | 25.62 | 44.12 | 23.08 | 5302 | 34.81476814 | DR |
| 52 | 15.38 | 69.7189483228 | 22.06 | 44.12 | 17.5 | 8726 | 25.2881874 | DR |
| 156 | -25.86800146 | -40.8605561121 | 63.30800146 | 73.03744168 | 17.5 | 7505 | 30.667088 | DR |
| 260 | 11.86689941 | 46.4038350306 | 25.57310059 | 96.54470222 | 17.5 | 5518 | 35.29953907 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 37.44 | 0.89 | 2.44 | 36.92 | 37.52 | 36.92 | 3020 |
| 1734730200 | 36.55 | 0.25 | 0.69 | 35.86 | 36.55 | 35.67 | 1485 |
| 1734643800 | 36.3 | -1.74 | -4.57 | 38.36 | 38.36 | 36.3 | 4974 |
| 1734557400 | 38.04 | 0.02 | 0.05 | 38 | 38.52 | 37.91 | 4666 |
| 1734470940 | 38.02 | 0.66 | 1.77 | 37.6 | 38.08 | 37.6 | 4500 |
| 1734384540 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 36.95 | 8481 |
| 1734125340 | 37.36 | -0.6 | -1.58 | 37.2 | 37.64 | 37.12 | 1943 |
| 1734039000 | 37.96 | -0.23 | -0.60 | 38.58 | 38.58 | 36.9 | 2750 |
| 1733952540 | 38.19 | -1.55 | -3.90 | 44.12 | 44.12 | 37.88 | 1847 |
| 1733866140 | 39.74 | -2.3 | -5.47 | 41 | 41 | 39.74 | 2288 |
| 1733779740 | 42.04 | 4.15 | 10.95 | 40.99 | 42.84 | 40.89 | 119089 |
| 1733520600 | 37.89 | 1.48 | 4.06 | 36.97 | 38.16 | 36.97 | 2755 |
| 1733434200 | 36.41 | 0.59 | 1.65 | 36.24 | 36.52 | 36.24 | 1771 |
| 1733347800 | 35.82 | -1.75 | -4.66 | 36.04 | 36.04 | 35.82 | 3087 |
| 1733261340 | 37.57 | -0.99 | -2.57 | 37.82 | 38.08 | 37.41 | 6182 |
| 1733174940 | 38.56 | 1.07 | 2.85 | 37.63 | 38.56 | 37.61 | 19666 |
| 1732915740 | 37.49 | -0.76 | -1.99 | 37.31 | 39.25 | 36.87 | 11287 |
| 1732829400 | 38.25 | 1.38 | 3.74 | 36.87 | 38.38 | 36.87 | 2281 |
| 1732743000 | 36.87 | 2.52 | 7.34 | 36.2 | 36.87 | 35.81 | 10205 |
| 1732656600 | 34.35 | 0.87 | 2.60 | 33.9 | 34.35 | 33.9 | 1955 |
| 1732570140 | 33.479999 | -0.14 | -0.42 | 33 | 33.479999 | 33 | 3686 |
| 1732310940 | 33.62 | -0.52 | -1.52 | 34.14 | 34.14 | 33.57 | 716 |
| 1732224600 | 34.14 | 0.39 | 1.16 | 33.07 | 34.5 | 33.07 | 4269 |
| 1732051800 | 33.75 | -0.09 | -0.27 | 33.439999 | 33.93 | 33.439999 | 9711 |
| 1731965340 | 33.84 | 1.53 | 4.74 | 34.23 | 34.23 | 33.6 | 1696 |
| 1731619800 | 32.31 | -2.25 | -6.51 | 34.74 | 35.25 | 32.28 | 9162 |
| 1731533400 | 34.56 | -0.11 | -0.32 | 34.86 | 35.03 | 34.56 | 10928 |
| 1731446940 | 34.67 | -2.85 | -7.60 | 36.63 | 36.63 | 34.67 | 2954 |
| 1731360540 | 37.52 | 0.7 | 1.90 | 37.5 | 37.92 | 37.36 | 1920 |
| 1731101400 | 36.82 | -2.18 | -5.59 | 38.04 | 38.15 | 36.6 | 6869 |
| 1731014940 | 39 | 2.44 | 6.67 | 35.82 | 39 | 35.82 | 4371 |
| 1730928600 | 36.56 | -1.96 | -5.09 | 37.29 | 37.29 | 36.56 | 2706 |
| 1730842200 | 38.52 | 0.14 | 0.36 | 38.88 | 38.88 | 38.36 | 31 |
| 1730755800 | 38.38 | -1.14 | -2.88 | 39.45 | 39.45 | 38.36 | 2164 |
| 1730496600 | 39.52 | 0.44 | 1.13 | 39.66 | 39.8 | 39.36 | 9866 |
| 1730410200 | 39.08 | 0.64 | 1.66 | 38.64 | 39.12 | 38.48 | 3050 |
| 1730323800 | 38.44 | -0.96 | -2.44 | 38.57 | 38.76 | 38.3 | 2761 |
| 1730237340 | 39.4 | -0.03 | -0.08 | 40.8 | 40.84 | 39.4 | 7828 |
| 1730151000 | 39.43 | 1.34 | 3.52 | 38.5 | 39.75 | 38.5 | 1596 |
| 1729891800 | 38.09 | 0.88 | 2.36 | 37.92 | 38.24 | 37.92 | 3252 |
| 1729805400 | 37.21 | -0.87 | -2.28 | 37 | 37.25 | 37 | 454 |
| 1729719000 | 38.08 | -0.2 | -0.52 | 39 | 39 | 38.04 | 674 |
| 1729632600 | 38.28 | 0.52 | 1.38 | 37.8 | 38.68 | 37.8 | 375 |
| 1729546140 | 37.76 | -0.12 | -0.32 | 37.56 | 37.8 | 37.56 | 2603 |
| 1729287000 | 37.88 | 1.4 | 3.84 | 37.8 | 38 | 37.48 | 1750 |
| 1729200540 | 36.48 | -1.93 | -5.02 | 37.56 | 37.56 | 36.47 | 12863 |
| 1729114140 | 38.41 | 0.41 | 1.08 | 38.38 | 39.11 | 38.38 | 14504 |
| 1729027740 | 38 | -2.8 | -6.86 | 40.79 | 40.79 | 37.55 | 5408 |
| 1728941340 | 40.8 | -0.2 | -0.49 | 40 | 41.96 | 40 | 1375 |
| 1728682200 | 41 | 0.31 | 0.76 | 39.09 | 41.57 | 39.09 | 2768 |
| 1728595740 | 40.69 | 0.85 | 2.13 | 39.81 | 41.02 | 39.59 | 2797 |
| 1728509400 | 39.84 | 0.08 | 0.20 | 38.44 | 40.31 | 38.44 | 6663 |
| 1728422940 | 39.76 | -3.16 | -7.36 | 41.5 | 41.5 | 39.08 | 10230 |
| 1728336600 | 42.92 | 0.4 | 0.94 | 43.03 | 43.44 | 41.4 | 6731 |
| 1728077400 | 42.52 | 2.04 | 5.04 | 42.24 | 42.63 | 42.04 | 1600 |
| 1727991000 | 40.48 | -0.68 | -1.65 | 40.64 | 40.84 | 38.68 | 20551 |
| 1727904540 | 41.16 | 2.16 | 5.54 | 42.05 | 42.28 | 39.76 | 14116 |
| 1727818200 | 39 | 2.76 | 7.62 | 35.51 | 39 | 35.51 | 11710 |
| 1727731800 | 36.24 | 0.06 | 0.17 | 40.2 | 40.2 | 36.24 | 29876 |
| 1727472600 | 36.18 | 1.77 | 5.14 | 34.25 | 36.18 | 34.25 | 5036 |
| 1727386140 | 34.41 | 4.06 | 13.38 | 33.2 | 34.54 | 33.09 | 17822 |
| 1727299740 | 30.35 | -0.39 | -1.27 | 30 | 30.36 | 29.52 | 2089 |
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
