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 | 1.0256 | 2.77639415268 | 36.94 | 38 | 36.75 | 21722 | 37.24531299 | SP |
| 4 | 0.0156 | 0.0411067193676 | 37.95 | 38.2038 | 36.32 | 38370 | 37.34583811 | SP |
| 12 | -2.0144 | -5.03851925963 | 39.98 | 40.88 | 36.32 | 57273 | 38.67624627 | SP |
| 26 | -0.3644 | -0.950691364466 | 38.33 | 42.21 | 34.8 | 65483 | 39.30421571 | SP |
| 52 | 3.8206 | 11.1893395812 | 34.145 | 42.21 | 34.02 | 89779 | 37.2830236 | SP |
| 156 | -8.3644 | -18.0539607166 | 46.33 | 46.56 | 30.44 | 111831 | 36.97300921 | SP |
| 260 | -11.6344 | -23.4564516129 | 49.6 | 51.9 | 30.44 | 95385 | 38.13024823 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 37.46 | 0.1 | 0.27 | 37.42 | 37.8176 | 37.42 | 17710 |
| 1737070200 | 37.36 | -0.02 | -0.05 | 37.54 | 37.54 | 37.32 | 19367 |
| 1736983800 | 37.38 | 0.44 | 1.19 | 37.24 | 37.39 | 37.24 | 20875 |
| 1736897400 | 36.94 | 0.48 | 1.32 | 36.94 | 36.9889 | 36.75 | 28937 |
| 1736811000 | 36.46 | -0.36 | -0.98 | 36.32 | 36.55 | 36.32 | 102559 |
| 1736551800 | 36.82 | -0.61 | -1.63 | 37.03 | 37.04 | 36.735 | 30873 |
| 1736379000 | 37.43 | -0.13 | -0.35 | 37.44 | 37.53 | 37.35 | 41383 |
| 1736292600 | 37.56 | -0.26 | -0.69 | 37.98 | 37.98 | 37.56 | 19761 |
| 1736206200 | 37.82 | 0.2 | 0.53 | 38.05 | 38.2038 | 37.82 | 25505 |
| 1735947000 | 37.62 | 0.27 | 0.72 | 37.57 | 37.7203 | 37.45 | 11703 |
| 1735860600 | 37.35 | -0.06 | -0.16 | 37.42 | 37.55 | 37.25 | 31068 |
| 1735687800 | 37.41 | -0.12 | -0.33 | 37.74 | 37.74 | 37.3466 | 79186 |
| 1735601400 | 37.5349 | -0.22 | -0.57 | 37.56 | 37.6 | 37.44 | 42477 |
| 1735342200 | 37.75 | -0.19 | -0.50 | 37.79 | 37.84 | 37.67 | 34552 |
| 1735255800 | 37.94 | -0.1 | -0.26 | 37.84 | 38.07 | 37.84 | 97418 |
| 1735077840 | 38.04 | -0.87 | -2.24 | 37.95 | 38.116 | 37.95 | 11274 |
| 1734996600 | 38.91 | 0.18 | 0.46 | 38.68 | 38.94 | 38.6437 | 16754 |
| 1734737400 | 38.73 | 0.19 | 0.49 | 38.35 | 38.88 | 38.35 | 21156 |
| 1734651000 | 38.54 | 0.29 | 0.76 | 38.7 | 38.7126 | 38.54 | 40001 |
| 1734564600 | 38.25 | -0.86 | -2.20 | 39.12 | 39.21 | 38.2047 | 23947 |
| 1734478200 | 39.1093 | -0.17 | -0.43 | 39 | 39.19 | 38.9285 | 15029 |
| 1734391800 | 39.28 | -0.24 | -0.61 | 39.32 | 39.395 | 39.23 | 39570 |
| 1734132600 | 39.52 | 0.19 | 0.48 | 39.53 | 39.53 | 39.34 | 30826 |
| 1734046200 | 39.33 | -0.23 | -0.59 | 39.42 | 39.57 | 39.33 | 25351 |
| 1733959800 | 39.5623 | 0.31 | 0.80 | 39.47 | 39.61 | 39.39 | 66655 |
| 1733873400 | 39.25 | -0.78 | -1.95 | 39.44 | 39.489 | 39.25 | 23745 |
| 1733787000 | 40.03 | 0.8 | 2.04 | 39.99 | 40.28 | 39.92 | 52073 |
| 1733527800 | 39.23 | -0.06 | -0.15 | 39.39 | 39.39 | 39.1 | 17503 |
| 1733441400 | 39.29 | 0.23 | 0.59 | 39.16 | 39.3091 | 39.1507 | 18636 |
| 1733355000 | 39.06 | 0.31 | 0.80 | 39 | 39.08 | 38.9091 | 17475 |
| 1733268600 | 38.75 | 0.1 | 0.26 | 38.62 | 38.859 | 38.3947 | 19727 |
| 1733182200 | 38.65 | 0.12 | 0.31 | 38.495 | 38.78 | 38.46 | 29681 |
| 1732917840 | 38.53 | 0.11 | 0.29 | 38.11 | 38.53 | 38.1 | 702108 |
| 1732750200 | 38.42 | -0.01 | -0.03 | 38.7 | 38.7 | 38.3842 | 23306 |
| 1732663800 | 38.43 | -0.31 | -0.80 | 38.67 | 38.67 | 38.42 | 26646 |
| 1732577400 | 38.74 | 0.17 | 0.44 | 38.8 | 38.8 | 38.615 | 20193 |
| 1732318200 | 38.57 | -0.02 | -0.06 | 38.53 | 38.6363 | 38.5193 | 12773 |
| 1732231800 | 38.5925 | -0.06 | -0.15 | 38.62 | 38.66 | 38.4632 | 20179 |
| 1732145400 | 38.65 | -0.06 | -0.15 | 38.65 | 38.7 | 38.4484 | 22335 |
| 1732059000 | 38.71 | 0.02 | 0.05 | 38.665 | 38.7999 | 38.58 | 19837 |
| 1731972600 | 38.69 | 0.33 | 0.86 | 38.47 | 38.77 | 38.42 | 16424 |
| 1731713400 | 38.36 | -0.07 | -0.18 | 38.51 | 38.57 | 38.33 | 57806 |
| 1731627000 | 38.43 | -0.25 | -0.65 | 38.61 | 38.77 | 38.43 | 246223 |
| 1731540600 | 38.68 | -0.12 | -0.31 | 38.94 | 38.94 | 38.588088 | 17378 |
| 1731454200 | 38.8 | -0.73 | -1.85 | 38.96 | 39.04 | 38.64 | 28815 |
| 1731367800 | 39.53 | -0.36 | -0.90 | 39.68 | 39.71 | 39.43 | 14236 |
| 1731108600 | 39.89 | -0.84 | -2.06 | 40.03 | 40.11 | 39.59 | 14392 |
| 1731022200 | 40.73 | 0.81 | 2.04 | 40.56 | 40.88 | 40.54 | 66787 |
| 1730935800 | 39.9157 | -0.41 | -1.02 | 39.59 | 40.07 | 39.52 | 18207 |
| 1730849400 | 40.3285 | 0.6 | 1.51 | 40.26 | 40.4299 | 40.1301 | 23060 |
| 1730763000 | 39.73 | 0.22 | 0.57 | 39.8 | 39.93 | 39.7218 | 25449 |
| 1730500200 | 39.505 | 0.12 | 0.29 | 39.64 | 39.7973 | 39.41 | 38724 |
| 1730413800 | 39.39 | -0.12 | -0.30 | 39.25 | 39.5 | 39.04 | 641120 |
| 1730327400 | 39.51 | -0.33 | -0.83 | 39.45 | 39.63 | 39.42 | 12666 |
| 1730241000 | 39.84 | -0.21 | -0.52 | 39.98 | 40.03 | 39.84 | 17522 |
| 1730154600 | 40.05 | 0.07 | 0.18 | 39.89 | 40.13 | 39.89 | 19587 |
| 1729895400 | 39.9798 | 0.02 | 0.06 | 40.12 | 40.2399 | 39.9699 | 26306 |
| 1729809000 | 39.955 | -0.09 | -0.21 | 40.04 | 40.04 | 39.85 | 27369 |
| 1729722600 | 40.04 | -0.38 | -0.94 | 40.16 | 40.32 | 39.95 | 15086 |
| 1729636200 | 40.42 | 0.04 | 0.10 | 40.27 | 40.4625 | 40.27 | 42020 |
| 1729549800 | 40.38 | -0.39 | -0.96 | 40.38 | 40.5 | 40.19 | 15027 |
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
