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 | 0.0405 | 0.105497596999 | 38.3895 | 38.49 | 38.3509 | 14828 | 38.4202315 | SP |
| 4 | 0.26 | 0.681163217186 | 38.17 | 38.49 | 37.79 | 44497 | 38.13706758 | SP |
| 12 | 1.5211 | 4.12122821325 | 36.9089 | 38.49 | 36.87 | 26037 | 37.81570014 | SP |
| 26 | 2.94 | 8.28402366864 | 35.49 | 38.49 | 35.0058 | 35543 | 36.59849132 | SP |
| 52 | 4.96 | 14.8192411114 | 33.47 | 38.49 | 33.47 | 53085 | 35.24622646 | SP |
| 156 | 6.6802 | 21.0401325363 | 31.7498 | 38.49 | 29.15 | 58803 | 32.14583686 | SP |
| 260 | 8.71 | 29.3068640646 | 29.72 | 38.49 | 29.15 | 49067 | 32.08573825 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 38.43 | 0.05 | 0.13 | 38.3786 | 38.45 | 38.3786 | 6616 |
| 1733873400 | 38.3786 | -0.01 | -0.03 | 38.3892 | 38.4 | 38.3509 | 16352 |
| 1733787000 | 38.3892 | -0.06 | -0.16 | 38.4512 | 38.4512 | 38.3612 | 4780 |
| 1733527800 | 38.4512 | 0.03 | 0.08 | 38.42 | 38.49 | 38.4001 | 19606 |
| 1733441400 | 38.42 | -0.01 | -0.03 | 38.4308 | 38.4799 | 38.38 | 12222 |
| 1733355000 | 38.4308 | 0.04 | 0.11 | 38.3895 | 38.48 | 38.3809 | 21199 |
| 1733268600 | 38.3895 | 0.01 | 0.02 | 38.38 | 38.43 | 38.328442 | 9346 |
| 1733182200 | 38.38 | 0.03 | 0.08 | 38.3504 | 38.41 | 38.34 | 9001 |
| 1732917840 | 38.3504 | 0.08 | 0.21 | 38.2703 | 38.3504 | 38.2703 | 373 |
| 1732750200 | 38.2703 | -0.02 | -0.05 | 38.28 | 38.3 | 38.22 | 20262 |
| 1732663800 | 38.2899 | 0.11 | 0.29 | 38.23 | 38.31 | 38.2008 | 16348 |
| 1732577400 | 38.1802 | 0.06 | 0.16 | 38.22 | 38.2295 | 38.16 | 4866 |
| 1732318200 | 38.12 | 0.05 | 0.13 | 38.0691 | 38.14 | 38.04 | 564426 |
| 1732231800 | 38.0691 | 0.11 | 0.29 | 38.05 | 38.08 | 37.96 | 22200 |
| 1732145400 | 37.96 | -0.02 | -0.04 | 37.97 | 37.97 | 37.85 | 25178 |
| 1732059000 | 37.975 | 0.03 | 0.07 | 37.9498 | 38.0041 | 37.84 | 47090 |
| 1731972600 | 37.9498 | 0.07 | 0.19 | 37.878 | 37.9996 | 37.87 | 13673 |
| 1731713400 | 37.878 | -0.18 | -0.48 | 38.0601 | 38.0601 | 37.79 | 16278 |
| 1731627000 | 38.0601 | -0.05 | -0.14 | 38.1146 | 38.2 | 38.04 | 7394 |
| 1731540600 | 38.1146 | 0.02 | 0.05 | 38.17 | 38.17 | 38.0517 | 16013 |
| 1731454200 | 38.0973 | -0.01 | -0.02 | 38.07 | 38.19 | 38.0508 | 17947 |
| 1731367800 | 38.1052 | 0.04 | 0.09 | 38.07 | 38.1491 | 38.07 | 23057 |
| 1731108600 | 38.07 | 0.03 | 0.07 | 38.0421 | 38.1449 | 38.0421 | 6186 |
| 1731022200 | 38.0421 | 0.1 | 0.25 | 37.9465 | 38.0605 | 37.9465 | 4942 |
| 1730935800 | 37.9465 | 0.39 | 1.05 | 37.5521 | 37.9465 | 37.5521 | 4957 |
| 1730849400 | 37.5521 | 0.24 | 0.64 | 37.312 | 37.5521 | 37.312 | 16694 |
| 1730763000 | 37.312 | -0.05 | -0.13 | 37.3587 | 37.3999 | 37.28 | 9445 |
| 1730500200 | 37.3587 | 0.05 | 0.12 | 37.43 | 37.4449 | 37.3401 | 110315 |
| 1730413800 | 37.3125 | -0.24 | -0.63 | 37.52 | 37.52 | 37.3 | 3342 |
| 1730327400 | 37.5509 | -0.1 | -0.28 | 37.66 | 37.7 | 37.5509 | 15791 |
| 1730241000 | 37.6557 | 0.03 | 0.08 | 37.63 | 37.68 | 37.6149 | 5374 |
| 1730154600 | 37.6261 | 0.06 | 0.17 | 37.73 | 37.73 | 37.61 | 5367 |
| 1729895400 | 37.5616 | -0.01 | -0.02 | 37.7 | 37.71 | 37.56 | 3040 |
| 1729809000 | 37.5699 | 0.04 | 0.11 | 37.52 | 37.6 | 37.5108 | 15252 |
| 1729722600 | 37.5271 | -0.18 | -0.49 | 37.6 | 37.6599 | 37.43 | 18630 |
| 1729636200 | 37.71 | 0.07 | 0.17 | 37.58 | 37.71 | 37.58 | 4990 |
| 1729549800 | 37.6443 | -0.02 | -0.04 | 37.65 | 37.65 | 37.57 | 19056 |
| 1729290600 | 37.66 | 0.06 | 0.15 | 37.59 | 37.69 | 37.59 | 6239 |
| 1729204200 | 37.6046 | 0.02 | 0.06 | 37.68 | 37.68 | 37.57 | 9897 |
| 1729117800 | 37.5806 | 0.08 | 0.20 | 37.58 | 37.6 | 37.51 | 3753 |
| 1729031400 | 37.5043 | -0.1 | -0.26 | 37.6035 | 37.6035 | 37.485 | 6029 |
| 1728945000 | 37.6035 | 0.12 | 0.31 | 37.46 | 37.6035 | 37.46 | 41375 |
| 1728685800 | 37.4883 | 0.09 | 0.24 | 37.38 | 37.5399 | 37.38 | 10301 |
| 1728599400 | 37.3979 | -0.03 | -0.08 | 37.4294 | 37.4294 | 37.341 | 1829 |
| 1728513000 | 37.4294 | 0.11 | 0.29 | 37.3196 | 37.4399 | 37.3196 | 2163 |
| 1728426600 | 37.3196 | 0.18 | 0.49 | 37.2 | 37.34 | 37.18 | 15058 |
| 1728340200 | 37.1367 | -0.18 | -0.48 | 37.26 | 37.26 | 37.13 | 4275 |
| 1728081000 | 37.314 | 0.17 | 0.47 | 37.33 | 37.33 | 37.2 | 6910 |
| 1727994600 | 37.1401 | -0.06 | -0.16 | 37.18 | 37.22 | 37.08 | 6827 |
| 1727908200 | 37.198 | 0.05 | 0.13 | 37.13 | 37.2119 | 37.12 | 12396 |
| 1727821800 | 37.15 | -0.19 | -0.51 | 37.4 | 37.4 | 37.09 | 24242 |
| 1727735400 | 37.34 | 0.06 | 0.17 | 37.28 | 37.34 | 37.23 | 76122 |
| 1727476200 | 37.278 | -0.03 | -0.08 | 37.33 | 37.34 | 37.278 | 31753 |
| 1727389800 | 37.3084 | 0.07 | 0.20 | 37.2352 | 37.31 | 37.2352 | 7660 |
| 1727303400 | 37.2352 | -0.05 | -0.13 | 37.2841 | 37.32 | 37.2101 | 31192 |
| 1727217000 | 37.2841 | 0.08 | 0.23 | 37.2 | 37.3799 | 37.19 | 8353 |
| 1727130600 | 37.2 | 0.03 | 0.09 | 37.19 | 37.23 | 37.18 | 15776 |
| 1726871400 | 37.1651 | -0.03 | -0.07 | 37.1917 | 37.2299 | 37.0901 | 12084 |
| 1726785000 | 37.1917 | 0.31 | 0.84 | 36.8836 | 37.2 | 36.8836 | 70719 |
| 1726698600 | 36.8836 | -0.03 | -0.07 | 36.9089 | 37.01 | 36.87 | 3632 |
| 1726612200 | 36.9089 | -0.01 | -0.01 | 36.9139 | 36.99 | 36.88 | 9662 |
| 1726525800 | 36.9139 | 0.04 | 0.10 | 36.8784 | 36.9139 | 36.8114 | 11765 |
| 1726266600 | 36.8784 | 0.18 | 0.49 | 36.81 | 36.8784 | 36.807 | 5888 |
| 1726180200 | 36.7 | 0.1 | 0.28 | 36.5985 | 36.75 | 36.55 | 7377 |
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
