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 | 0.07 | 0.187818620875 | 37.27 | 37.38 | 37.02 | 281195 | 37.18982906 | SP |
| 4 | 0.32 | 0.864397622907 | 37.02 | 37.4 | 36.7221 | 467243 | 37.10371356 | SP |
| 12 | 0.78 | 2.13347921225 | 36.56 | 37.4 | 36.5502 | 211837 | 36.98553032 | SP |
| 26 | 2.09 | 5.92907801418 | 35.25 | 37.4 | 35.24 | 107547 | 36.85126749 | SP |
| 52 | 3.98 | 11.9304556355 | 33.36 | 37.4 | 33.29 | 105886 | 35.57724485 | SP |
| 156 | 8.41 | 29.0701693744 | 28.93 | 37.4 | 26.29 | 110040 | 32.01308932 | SP |
| 260 | 12.3189 | 49.2340464648 | 25.0211 | 37.4 | 19.47 | 88608 | 30.63704213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 37.34 | 0.02 | 0.05 | 37.38 | 37.4099 | 37.2924 | 900435 |
| 1739489400 | 37.32 | 0.22 | 0.59 | 37.21 | 37.38 | 37.16 | 249038 |
| 1739403000 | 37.1 | -0.12 | -0.32 | 37.045 | 37.2 | 37.02 | 304976 |
| 1739316600 | 37.22 | -0.02 | -0.05 | 37.13 | 37.26 | 37.1 | 262472 |
| 1739230200 | 37.24 | 0.12 | 0.32 | 37.18 | 37.26 | 37.1577 | 235188 |
| 1738971000 | 37.12 | -0.15 | -0.40 | 37.27 | 37.3399 | 37.03 | 361181 |
| 1738884600 | 37.27 | 0.05 | 0.13 | 37.24 | 37.4 | 37.16 | 342358 |
| 1738798200 | 37.22 | 0.09 | 0.24 | 37.12 | 37.22 | 37.02 | 476618 |
| 1738711800 | 37.13 | 0.13 | 0.34 | 36.99 | 37.14 | 36.9601 | 288456 |
| 1738625400 | 37.005 | -0.12 | -0.31 | 36.8 | 37.08 | 36.7221 | 2703787 |
| 1738366200 | 37.12 | 0.03 | 0.09 | 37.12 | 37.1491 | 37.08 | 2733568 |
| 1738279800 | 37.0855 | -0.02 | -0.07 | 37.15 | 37.15 | 37.06 | 78247 |
| 1738193400 | 37.11 | 0.07 | 0.19 | 37.13 | 37.13 | 37.01 | 65849 |
| 1738107000 | 37.04 | -0.02 | -0.04 | 37.04 | 37.12 | 37.01 | 94637 |
| 1738020600 | 37.0552 | 0.01 | 0.01 | 36.92 | 37.1 | 36.92 | 96806 |
| 1737761400 | 37.05 | -0.02 | -0.05 | 37.065 | 37.065 | 37.0003 | 48470 |
| 1737675000 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 0 |
| 1737588600 | 37.07 | 0.05 | 0.14 | 37.03 | 37.0799 | 37 | 43288 |
| 1737502200 | 37.02 | 0.03 | 0.07 | 37.05 | 37.0793 | 36.9801 | 42330 |
| 1737156600 | 36.995 | 0.02 | 0.04 | 37.02 | 37.02 | 36.9601 | 25441 |
| 1737070200 | 36.98 | 0.01 | 0.03 | 36.95 | 37.0121 | 36.95 | 19064 |
| 1736983800 | 36.97 | 0.07 | 0.19 | 36.98 | 37.02 | 36.94 | 15429 |
| 1736897400 | 36.9 | -0.01 | -0.03 | 36.975 | 37.0061 | 36.8901 | 19185 |
| 1736811000 | 36.91 | -0.02 | -0.05 | 36.91 | 36.92 | 36.86 | 20624 |
| 1736551800 | 36.93 | 0.03 | 0.08 | 36.9 | 36.9599 | 36.87 | 29580 |
| 1736379000 | 36.9 | -0.02 | -0.05 | 36.93 | 36.9535 | 36.8601 | 14913 |
| 1736292600 | 36.9201 | 0.02 | 0.05 | 36.9 | 36.952 | 36.88 | 11124 |
| 1736206200 | 36.9 | 0.02 | 0.05 | 36.88 | 36.95 | 36.88 | 27516 |
| 1735947000 | 36.88 | 0.06 | 0.16 | 36.88 | 36.8961 | 36.85 | 21589 |
| 1735860600 | 36.82 | 0.02 | 0.05 | 36.86 | 36.8999 | 36.79 | 32090 |
| 1735687800 | 36.8 | -0.01 | -0.03 | 36.86 | 36.86 | 36.8 | 36404 |
| 1735601400 | 36.8118 | -0.02 | -0.05 | 36.88 | 36.88 | 36.76 | 6081 |
| 1735342200 | 36.83 | -0.03 | -0.07 | 36.84 | 36.8761 | 36.79 | 15713 |
| 1735255800 | 36.855 | 0.02 | 0.05 | 36.87 | 36.9163 | 36.7929 | 7883 |
| 1735077840 | 36.8353 | 0.06 | 0.17 | 36.845 | 36.88 | 36.78 | 16827 |
| 1734996600 | 36.7745 | 0.05 | 0.15 | 36.74 | 36.7745 | 36.7118 | 19384 |
| 1734737400 | 36.72 | 0.13 | 0.36 | 36.69 | 36.79 | 36.6704 | 20577 |
| 1734651000 | 36.59 | -0.03 | -0.08 | 36.65 | 36.685 | 36.59 | 34390 |
| 1734564600 | 36.62 | -0.18 | -0.49 | 36.8 | 36.85 | 36.611 | 34296 |
| 1734478200 | 36.8 | -0.01 | -0.01 | 36.85 | 36.85 | 36.7501 | 7928 |
| 1734391800 | 36.8052 | 0.03 | 0.10 | 36.8 | 36.83 | 36.757 | 11210 |
| 1734132600 | 36.7702 | 0.01 | 0.03 | 36.78 | 36.8 | 36.7401 | 23725 |
| 1734046200 | 36.7602 | 0.01 | 0.03 | 36.77 | 36.7905 | 36.731 | 11595 |
| 1733959800 | 36.75 | -0 | -0.00 | 36.77 | 36.77 | 36.7301 | 23482 |
| 1733873400 | 36.7503 | 0 | 0.00 | 36.75 | 36.755 | 36.71 | 12725 |
| 1733787000 | 36.7502 | 0.02 | 0.05 | 36.76 | 36.76 | 36.71 | 10962 |
| 1733527800 | 36.73 | 0.03 | 0.08 | 36.73 | 36.7499 | 36.6901 | 19286 |
| 1733441400 | 36.7 | -0.01 | -0.03 | 36.69 | 36.7521 | 36.69 | 10521 |
| 1733355000 | 36.71 | -0.01 | -0.03 | 36.69 | 36.7538 | 36.69 | 39938 |
| 1733268600 | 36.72 | 0.03 | 0.08 | 36.745 | 36.76 | 36.69 | 9921 |
| 1733182200 | 36.69 | 0.01 | 0.03 | 36.7 | 36.7275 | 36.67 | 125455 |
| 1732917840 | 36.68 | 0.01 | 0.03 | 36.72 | 36.72 | 36.66 | 11598 |
| 1732750200 | 36.6702 | 0.03 | 0.08 | 36.64 | 36.6816 | 36.62 | 14649 |
| 1732663800 | 36.64 | -0.01 | -0.04 | 36.68 | 36.72 | 36.6108 | 15787 |
| 1732577400 | 36.6544 | 0.03 | 0.09 | 36.67 | 36.6794 | 36.61 | 11913 |
| 1732318200 | 36.62 | 0.09 | 0.25 | 36.56 | 36.62 | 36.5502 | 2269066 |
| 1732231800 | 36.53 | 0 | 0.00 | 36.56 | 36.57 | 36.51 | 52633 |
| 1732145400 | 36.53 | -0.05 | -0.14 | 36.575 | 36.575 | 36.46 | 22573 |
| 1732059000 | 36.58 | 0.08 | 0.22 | 36.45 | 36.59 | 36.45 | 21682 |
| 1731972600 | 36.5 | 0.01 | 0.02 | 36.535 | 36.58 | 36.46 | 44903 |
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
