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 | -0.27 | -0.721153846154 | 37.44 | 37.772472 | 36.89 | 19411 | 37.40636979 | SP |
| 4 | -2.14 | -5.4439074027 | 39.31 | 39.42 | 36.89 | 26661 | 37.94177204 | SP |
| 12 | -0.55 | -1.45811240721 | 37.72 | 40.0001 | 36.89 | 31466 | 38.40205749 | SP |
| 26 | 2.5 | 7.21084511105 | 34.67 | 40.0001 | 34.3001 | 31981 | 37.3354657 | SP |
| 52 | 3.65 | 10.8890214797 | 33.52 | 40.0001 | 32.4499 | 48399 | 35.17933313 | SP |
| 156 | -8.81 | -19.1605045672 | 45.98 | 46.83 | 31.04 | 128444 | 38.64597595 | SP |
| 260 | 0.96 | 2.6512013256 | 36.21 | 46.83 | 22.935 | 88522 | 38.57076444 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 37.17 | 0.1 | 0.27 | 37.19 | 37.27 | 36.99 | 34503 |
| 1735601400 | 37.07 | -0.3 | -0.80 | 37.17 | 37.17 | 36.89 | 23977 |
| 1735342200 | 37.37 | -0.37 | -0.98 | 37.38 | 37.525 | 37.25 | 25942 |
| 1735255800 | 37.7405 | 0.02 | 0.05 | 37.62 | 37.772472 | 37.62 | 15265 |
| 1735077840 | 37.72 | 0.26 | 0.69 | 37.44 | 37.72 | 37.4322 | 12461 |
| 1734996600 | 37.46 | 0.01 | 0.03 | 37.36 | 37.46 | 37.17 | 31547 |
| 1734737400 | 37.45 | 0.38 | 1.03 | 37.01 | 37.6 | 37.01 | 115637 |
| 1734651000 | 37.07 | -0.05 | -0.13 | 37.24 | 37.2998 | 37.07 | 23028 |
| 1734564600 | 37.12 | -0.77 | -2.03 | 37.86 | 37.91 | 37.12 | 16995 |
| 1734478200 | 37.89 | -0.16 | -0.42 | 37.92 | 38.0788 | 37.845 | 30483 |
| 1734391800 | 38.05 | -0.21 | -0.55 | 38.34 | 38.36 | 38.05 | 26997 |
| 1734132600 | 38.26 | -0.07 | -0.18 | 38.36 | 38.43 | 38.22591 | 20286 |
| 1734046200 | 38.33 | -0.02 | -0.05 | 38.42 | 38.5 | 38.32 | 25521 |
| 1733959800 | 38.35 | -0.24 | -0.62 | 38.61 | 38.61 | 38.35 | 16554 |
| 1733873400 | 38.59 | -0.01 | -0.03 | 38.6 | 38.7 | 38.3143 | 18277 |
| 1733787000 | 38.6004 | -0.34 | -0.87 | 38.8604 | 38.9763 | 38.5902 | 20260 |
| 1733527800 | 38.94 | -0.19 | -0.49 | 39.19 | 39.2375 | 38.92 | 20130 |
| 1733441400 | 39.13 | -0.03 | -0.09 | 39.16 | 39.213996 | 39.1 | 29977 |
| 1733355000 | 39.1643 | -0.12 | -0.29 | 39.23 | 39.23 | 39.11 | 18498 |
| 1733268600 | 39.28 | -0.22 | -0.56 | 39.31 | 39.42 | 39.28 | 14716 |
| 1733182200 | 39.5 | -0.38 | -0.95 | 39.87 | 39.87 | 39.413 | 32655 |
| 1732917840 | 39.88 | 0.06 | 0.15 | 39.86 | 39.97 | 39.85 | 9560 |
| 1732750200 | 39.82 | 0.11 | 0.28 | 39.8 | 40.0001 | 39.8 | 20592 |
| 1732663800 | 39.7106 | 0.21 | 0.54 | 39.54 | 39.75 | 39.4883 | 24166 |
| 1732577400 | 39.4976 | 0.1 | 0.25 | 39.56 | 39.6351 | 39.3724 | 18240 |
| 1732318200 | 39.4 | 0.15 | 0.38 | 39.32 | 39.48 | 39.32 | 19141 |
| 1732231800 | 39.25 | 0.41 | 1.06 | 38.93 | 39.2699 | 38.93 | 17828 |
| 1732145400 | 38.84 | 0.07 | 0.18 | 38.79 | 38.8552 | 38.63 | 29821 |
| 1732059000 | 38.77 | -0.06 | -0.15 | 38.62 | 38.839 | 38.62 | 20079 |
| 1731972600 | 38.83 | 0.16 | 0.41 | 38.67 | 38.895 | 38.67 | 31878 |
| 1731713400 | 38.67 | -0.04 | -0.10 | 38.65 | 38.69 | 38.62 | 23219 |
| 1731627000 | 38.71 | -0.33 | -0.83 | 38.94 | 39.01 | 38.695 | 43467 |
| 1731540600 | 39.035 | 0.03 | 0.09 | 39.04 | 39.11 | 38.96 | 42036 |
| 1731454200 | 39 | -0.07 | -0.18 | 39.14 | 39.14 | 38.94 | 23772 |
| 1731367800 | 39.0711 | 0.12 | 0.30 | 39.03 | 39.2801 | 39.03 | 12438 |
| 1731108600 | 38.9555 | 0.34 | 0.87 | 38.74 | 39.0679 | 38.74 | 71298 |
| 1731022200 | 38.62 | -0.06 | -0.15 | 38.74 | 38.74 | 38.605 | 230348 |
| 1730935800 | 38.6796 | 0.69 | 1.82 | 38.6 | 38.7001 | 38.47 | 19936 |
| 1730849400 | 37.99 | 0.32 | 0.86 | 37.71 | 38.01 | 37.6777 | 20634 |
| 1730763000 | 37.6679 | -0.05 | -0.14 | 37.77 | 37.79 | 37.54 | 17397 |
| 1730500200 | 37.7201 | -0.09 | -0.24 | 37.91 | 38.03 | 37.7201 | 10072 |
| 1730413800 | 37.81 | -0.21 | -0.55 | 37.96 | 38.04 | 37.81 | 52743 |
| 1730327400 | 38.02 | 0.04 | 0.12 | 37.97 | 38.0999 | 37.97 | 17867 |
| 1730241000 | 37.9753 | -0.16 | -0.43 | 38.03 | 38.14 | 37.97 | 45428 |
| 1730154600 | 38.14 | 0.15 | 0.39 | 38.16 | 38.2459 | 38.12 | 123395 |
| 1729895400 | 37.99 | -0.45 | -1.18 | 38.46 | 38.5 | 37.98 | 18731 |
| 1729809000 | 38.4446 | -0.1 | -0.26 | 38.5 | 38.551 | 38.4 | 16356 |
| 1729722600 | 38.5459 | -0.02 | -0.04 | 38.42 | 38.5798 | 38.42 | 15201 |
| 1729636200 | 38.5625 | -0.03 | -0.07 | 38.46 | 38.5903 | 38.3879 | 25712 |
| 1729549800 | 38.59 | -0.28 | -0.73 | 38.82 | 38.84 | 38.52 | 18547 |
| 1729290600 | 38.8725 | 0.09 | 0.24 | 38.76 | 38.905 | 38.6955 | 19601 |
| 1729204200 | 38.7797 | -0.05 | -0.13 | 38.86 | 38.86 | 38.72 | 18228 |
| 1729117800 | 38.83 | 0.24 | 0.62 | 38.6 | 38.86 | 38.6 | 34098 |
| 1729031400 | 38.59 | 0.07 | 0.18 | 38.61 | 38.96 | 38.59 | 23981 |
| 1728945000 | 38.52 | 0.31 | 0.82 | 38.24 | 38.5464 | 38.24 | 23489 |
| 1728685800 | 38.2085 | 0.35 | 0.92 | 37.97 | 38.22 | 37.97 | 24805 |
| 1728599400 | 37.86 | -0.16 | -0.42 | 38.06 | 38.0721 | 37.8 | 21999 |
| 1728513000 | 38.02 | 0.2 | 0.53 | 37.79 | 38.105 | 37.7818 | 52120 |
| 1728426600 | 37.8199 | 0.23 | 0.61 | 37.72 | 37.845 | 37.65 | 27606 |
| 1728340200 | 37.5924 | -0.46 | -1.20 | 37.94 | 37.94 | 37.52 | 14015 |
| 1728081000 | 38.05 | 0.16 | 0.42 | 37.91 | 38.07 | 37.805 | 28073 |
| 1727994600 | 37.89 | -0.22 | -0.58 | 38.04 | 38.04 | 37.81728 | 51072 |
| 1727908200 | 38.11 | -0.04 | -0.10 | 38.01 | 38.13 | 37.99 | 46700 |
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
