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 | -0.162 | -0.431808852615 | 37.5166 | 37.6299 | 37.2632 | 20084 | 37.51451531 | SP |
| 4 | 0.3046 | 0.822132253711 | 37.05 | 37.6299 | 37.03 | 28210 | 37.23002525 | SP |
| 12 | 1.6146 | 4.51762730834 | 35.74 | 37.6299 | 35.39 | 27777 | 36.68229367 | SP |
| 26 | 2.6146 | 7.52619458837 | 34.74 | 37.6299 | 34.6619 | 83682 | 35.43520009 | SP |
| 52 | 4.3815 | 13.2881045458 | 32.9731 | 37.6299 | 31.41 | 64780 | 34.71649963 | SP |
| 156 | 5.7286 | 18.1135774363 | 31.626 | 37.6299 | 29.67 | 44649 | 32.81647822 | SP |
| 260 | 7.2046 | 23.895854063 | 30.15 | 37.6299 | 29.67 | 44877 | 32.50588289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 37.27 | -0.09 | -0.24 | 37.29 | 37.4 | 37.2632 | 9074 |
| 1721341800 | 37.3609 | -0.09 | -0.24 | 37.4499 | 37.52 | 37.32 | 12764 |
| 1721255400 | 37.4499 | -0.14 | -0.37 | 37.48 | 37.54 | 37.445 | 9137 |
| 1721169000 | 37.5893 | 0.06 | 0.16 | 37.5293 | 37.62 | 37.5293 | 62386 |
| 1721082600 | 37.5293 | 0.01 | 0.03 | 37.5166 | 37.6299 | 37.51 | 7058 |
| 1720823400 | 37.5166 | 0.07 | 0.18 | 37.4493 | 37.58 | 37.4493 | 2893 |
| 1720737000 | 37.4493 | -0.06 | -0.16 | 37.51 | 37.54 | 37.4001 | 7830 |
| 1720650600 | 37.5077 | 0.1 | 0.26 | 37.4104 | 37.51 | 37.4104 | 8455 |
| 1720564200 | 37.4104 | 0.01 | 0.03 | 37.4 | 37.4999 | 37.39 | 6854 |
| 1720477800 | 37.4001 | 0.02 | 0.05 | 37.3807 | 37.42 | 37.361 | 8926 |
| 1720218600 | 37.3807 | 0.07 | 0.19 | 37.3 | 37.3999 | 37.3 | 6956 |
| 1720040640 | 37.3105 | 0.05 | 0.13 | 37.2623 | 37.33 | 37.26 | 13767 |
| 1719959400 | 37.2623 | 0.1 | 0.26 | 37.12 | 37.27 | 37.12 | 29235 |
| 1719873000 | 37.1647 | 0.01 | 0.03 | 37.1371 | 37.18 | 37.0785 | 128689 |
| 1719613800 | 37.1543 | 0 | 0.00 | 37.1543 | 37.1543 | 37.1543 | 0 |
| 1719527400 | 37.1543 | 0.01 | 0.02 | 37.1479 | 37.1899 | 37.1 | 11494 |
| 1719441000 | 37.1479 | 0.04 | 0.12 | 37.1 | 37.1479 | 37.0601 | 8143 |
| 1719354600 | 37.1037 | 0.05 | 0.13 | 37.0537 | 37.13 | 37.03 | 26630 |
| 1719268200 | 37.0537 | -0.03 | -0.08 | 37.05 | 37.13 | 37.05 | 147489 |
| 1719009000 | 37.0828 | 0.01 | 0.03 | 37.07 | 37.1299 | 37.02 | 12233 |
| 1718922600 | 37.07 | -0.06 | -0.17 | 37.13 | 37.18 | 37.01 | 46020 |
| 1718749800 | 37.1335 | 0.04 | 0.12 | 37.0902 | 37.15 | 37.09 | 20196 |
| 1718663400 | 37.0902 | 0.11 | 0.29 | 36.97 | 37.1499 | 36.97 | 5656 |
| 1718404200 | 36.9819 | -0.01 | -0.02 | 36.9908 | 37 | 36.93 | 193635 |
| 1718317800 | 36.9908 | 0 | 0.00 | 37 | 37.01 | 36.9015 | 36112 |
| 1718231400 | 36.99 | 0.17 | 0.46 | 36.92 | 37.03 | 36.9 | 39476 |
| 1718145000 | 36.8224 | 0.04 | 0.11 | 36.72 | 36.8399 | 36.71 | 4208 |
| 1718058600 | 36.7808 | 0.03 | 0.08 | 36.7505 | 36.8 | 36.73 | 3874 |
| 1717799400 | 36.7505 | 0.04 | 0.11 | 36.68 | 36.82 | 36.68 | 9071 |
| 1717713000 | 36.71 | -0.06 | -0.16 | 36.77 | 36.79 | 36.6808 | 6192 |
| 1717626600 | 36.77 | 0.2 | 0.53 | 36.575 | 36.77 | 36.56 | 17047 |
| 1717540200 | 36.575 | 0.04 | 0.12 | 36.5316 | 36.6 | 36.46 | 23517 |
| 1717453800 | 36.5316 | 0.03 | 0.09 | 36.58 | 36.59 | 36.425 | 152125 |
| 1717194600 | 36.5 | 0.12 | 0.33 | 36.3799 | 36.5 | 36.26 | 4865 |
| 1717108200 | 36.3799 | -0.1 | -0.26 | 36.4758 | 36.4758 | 36.3799 | 7123 |
| 1717021800 | 36.4758 | -0.1 | -0.27 | 36.42 | 36.53 | 36.42 | 6260 |
| 1716935400 | 36.5761 | 0 | 0.00 | 36.57 | 36.6495 | 36.48 | 7707 |
| 1716589800 | 36.5757 | 0.15 | 0.41 | 36.46 | 36.62 | 36.46 | 4347 |
| 1716503400 | 36.425 | -0.1 | -0.27 | 36.525 | 36.62 | 36.388 | 4600 |
| 1716417000 | 36.525 | -0.06 | -0.15 | 36.59 | 36.61 | 36.5 | 10547 |
| 1716330600 | 36.5802 | 0.06 | 0.18 | 36.49 | 36.599 | 36.49 | 9911 |
| 1716244200 | 36.5154 | 0.05 | 0.12 | 36.49 | 36.58 | 36.49 | 5563 |
| 1715985000 | 36.47 | -0 | -0.00 | 36.43 | 36.52 | 36.43 | 9793 |
| 1715898600 | 36.4703 | -0.05 | -0.14 | 36.46 | 36.54 | 36.46 | 4298 |
| 1715812200 | 36.52 | 0.23 | 0.64 | 36.33 | 36.52 | 36.33 | 14470 |
| 1715725800 | 36.2879 | 0.1 | 0.28 | 36.17 | 36.3 | 36.17 | 8004 |
| 1715639400 | 36.1861 | -0.01 | -0.03 | 36.21 | 36.2299 | 36.14 | 4369 |
| 1715380200 | 36.1971 | 0.06 | 0.16 | 36.18 | 36.25 | 36.14 | 27867 |
| 1715293800 | 36.1409 | 0.08 | 0.23 | 36.058 | 36.16 | 36.05 | 79711 |
| 1715207400 | 36.058 | -0 | -0.01 | 36.01 | 36.06 | 35.95 | 12014 |
| 1715121000 | 36.06 | 0.06 | 0.18 | 35.9964 | 36.0899 | 35.9964 | 44732 |
| 1715034600 | 35.9964 | 0.2 | 0.55 | 35.87 | 35.9964 | 35.87 | 11412 |
| 1714775400 | 35.8 | 0.24 | 0.68 | 35.78 | 35.852 | 35.7101 | 8371 |
| 1714689000 | 35.5565 | 0.17 | 0.47 | 35.39 | 35.63 | 35.39 | 9362 |
| 1714602600 | 35.39 | -0.11 | -0.32 | 35.42 | 35.68 | 35.39 | 166008 |
| 1714516200 | 35.5038 | -0.24 | -0.66 | 35.74 | 35.74 | 35.5038 | 8345 |
| 1714429800 | 35.74 | 0.06 | 0.17 | 35.74 | 35.7818 | 35.7095 | 8710 |
| 1714170600 | 35.68 | 0.19 | 0.54 | 35.49 | 35.7612 | 35.49 | 4852 |
| 1714084200 | 35.49 | -0.12 | -0.34 | 35.31 | 35.54 | 35.29 | 16057 |
| 1713997800 | 35.6128 | 0.04 | 0.12 | 35.63 | 35.63 | 35.49 | 16449 |
| 1713911400 | 35.5688 | 0.22 | 0.61 | 35.42 | 35.61 | 35.42 | 14492 |
| 1713825000 | 35.3525 | 0.17 | 0.48 | 35.31 | 35.4001 | 35.1901 | 258340 |
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
