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 | 0.0401 | 0.106084656085 | 37.8 | 37.8914 | 37.73 | 5363 | 37.82578108 | SP |
| 4 | 0.1853 | 0.492101936539 | 37.6548 | 37.8914 | 37.58 | 40332 | 37.75863605 | SP |
| 12 | 0.7801 | 2.10496492175 | 37.06 | 37.8914 | 36.95 | 20830 | 37.61178303 | SP |
| 26 | 1.8301 | 5.08219938906 | 36.01 | 37.8914 | 36.01 | 14457 | 37.26868889 | SP |
| 52 | 3.7658 | 11.05173107 | 34.0743 | 37.8914 | 33.21 | 27154 | 35.25446585 | SP |
| 156 | 7.8001 | 25.9657123835 | 30.04 | 37.8914 | 28.92 | 46451 | 32.5846611 | SP |
| 260 | 7.8001 | 25.9657123835 | 30.04 | 37.8914 | 28.92 | 46451 | 32.5846611 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 37.79 | -0.04 | -0.11 | 37.74 | 37.83 | 37.74 | 5557 |
| 1721255400 | 37.83 | -0.03 | -0.08 | 37.74 | 37.8914 | 37.74 | 6656 |
| 1721169000 | 37.8611 | 0.05 | 0.14 | 37.81 | 37.8679 | 37.81 | 6667 |
| 1721082600 | 37.81 | -0.03 | -0.08 | 37.73 | 37.855 | 37.73 | 5930 |
| 1720823400 | 37.8402 | 0.04 | 0.11 | 37.8 | 37.87 | 37.8 | 2001 |
| 1720737000 | 37.8 | -0.03 | -0.07 | 37.71 | 37.8399 | 37.71 | 6678 |
| 1720650600 | 37.8251 | 0.01 | 0.01 | 37.82 | 37.8251 | 37.79 | 882 |
| 1720564200 | 37.82 | 0.03 | 0.08 | 37.79 | 37.8527 | 37.79 | 4770 |
| 1720477800 | 37.79 | 0.03 | 0.08 | 37.7 | 37.839 | 37.7 | 12931 |
| 1720218600 | 37.76 | 0.01 | 0.03 | 37.68 | 37.79 | 37.68 | 2648 |
| 1720040640 | 37.75 | -0.01 | -0.01 | 37.755 | 37.8 | 37.74 | 2294 |
| 1719959400 | 37.755 | 0.04 | 0.09 | 37.72 | 37.77 | 37.71 | 13232 |
| 1719873000 | 37.72 | 0.01 | 0.01 | 37.58 | 37.78 | 37.58 | 19717 |
| 1719613800 | 37.7148 | 0.01 | 0.04 | 37.73 | 37.73 | 37.7099 | 7316 |
| 1719527400 | 37.7 | -0.07 | -0.19 | 37.77 | 37.77 | 37.6771 | 11580 |
| 1719441000 | 37.77 | 0.04 | 0.11 | 37.66 | 37.77 | 37.66 | 448718 |
| 1719354600 | 37.73 | 0.08 | 0.21 | 37.65 | 37.73 | 37.65 | 155616 |
| 1719268200 | 37.65 | -0.03 | -0.08 | 37.6799 | 37.71 | 37.65 | 13007 |
| 1719009000 | 37.6799 | 0.03 | 0.07 | 37.6548 | 37.71 | 37.63 | 7092 |
| 1718922600 | 37.6548 | -0.01 | -0.02 | 37.71 | 37.71 | 37.63 | 2578 |
| 1718749800 | 37.664 | -0.02 | -0.04 | 37.67 | 37.671 | 37.63 | 6258 |
| 1718663400 | 37.68 | 0.05 | 0.13 | 37.6308 | 37.69 | 37.61 | 4879 |
| 1718404200 | 37.6308 | 0.01 | 0.02 | 37.58 | 37.66 | 37.58 | 4425 |
| 1718317800 | 37.6249 | -0.02 | -0.05 | 37.6427 | 37.6427 | 37.5801 | 4115 |
| 1718231400 | 37.6427 | 0.05 | 0.14 | 37.59 | 37.6427 | 37.588 | 4296 |
| 1718145000 | 37.59 | 0.01 | 0.03 | 37.5801 | 37.59 | 37.54 | 43932 |
| 1718058600 | 37.5801 | 0 | 0.00 | 37.5787 | 37.59 | 37.5652 | 4245 |
| 1717799400 | 37.5787 | -0.02 | -0.06 | 37.6 | 37.6 | 37.5787 | 1012 |
| 1717713000 | 37.6 | 0.05 | 0.13 | 37.59 | 37.6 | 37.5463 | 13024 |
| 1717626600 | 37.55 | 0.01 | 0.03 | 37.57 | 37.59 | 37.51 | 12451 |
| 1717540200 | 37.54 | 0.04 | 0.10 | 37.5012 | 37.56 | 37.47 | 5311 |
| 1717453800 | 37.5012 | 0.03 | 0.08 | 37.47 | 37.5051 | 37.46 | 6960 |
| 1717194600 | 37.47 | 0.04 | 0.10 | 37.431 | 37.5099 | 37.42 | 107466 |
| 1717108200 | 37.431 | -0.01 | -0.04 | 37.4457 | 37.4457 | 37.41 | 1757 |
| 1717021800 | 37.4457 | -0.02 | -0.05 | 37.48 | 37.48 | 37.42 | 4707 |
| 1716935400 | 37.4648 | 0.01 | 0.03 | 37.4886 | 37.529 | 37.43 | 12653 |
| 1716589800 | 37.455 | 0.03 | 0.09 | 37.422 | 37.502 | 37.42 | 3574 |
| 1716503400 | 37.422 | -0.02 | -0.05 | 37.4398 | 37.4899 | 37.3701 | 15036 |
| 1716417000 | 37.4398 | 0.02 | 0.05 | 37.42 | 37.48 | 37.41 | 6065 |
| 1716330600 | 37.4201 | -0.02 | -0.06 | 37.4425 | 37.48 | 37.4101 | 5155 |
| 1716244200 | 37.4425 | 0.01 | 0.02 | 37.435 | 37.47 | 37.41 | 8826 |
| 1715985000 | 37.435 | 0.03 | 0.07 | 37.37 | 37.469 | 37.37 | 1643 |
| 1715898600 | 37.4097 | -0 | -0.00 | 37.41 | 37.43 | 37.37 | 6859 |
| 1715812200 | 37.41 | 0.05 | 0.13 | 37.42 | 37.42 | 37.3701 | 4255 |
| 1715725800 | 37.3599 | 0.04 | 0.12 | 37.3 | 37.37 | 37.3 | 3032 |
| 1715639400 | 37.3154 | -0.01 | -0.02 | 37.31 | 37.3282 | 37.2804 | 25902 |
| 1715380200 | 37.3246 | 0.03 | 0.07 | 37.2986 | 37.328 | 37.2801 | 3753 |
| 1715293800 | 37.2986 | 0.04 | 0.10 | 37.26 | 37.3299 | 37.26 | 3619 |
| 1715207400 | 37.26 | 0.01 | 0.02 | 37.2543 | 37.29 | 37.21 | 5313 |
| 1715121000 | 37.2543 | 0.02 | 0.05 | 37.235 | 37.28 | 37.235 | 1198 |
| 1715034600 | 37.235 | 0.08 | 0.23 | 37.18 | 37.2517 | 37.18 | 2933 |
| 1714775400 | 37.1502 | 0.12 | 0.33 | 37.028 | 37.19 | 37.028 | 5583 |
| 1714689000 | 37.028 | 0.04 | 0.11 | 37.01 | 37.06 | 36.9801 | 7476 |
| 1714602600 | 36.9855 | -0.02 | -0.04 | 36.95 | 37.11 | 36.95 | 69437 |
| 1714516200 | 37.0016 | -0.09 | -0.24 | 37.0894 | 37.1 | 37.0016 | 15231 |
| 1714429800 | 37.0894 | 0.05 | 0.14 | 37.05 | 37.0894 | 37.04 | 1615 |
| 1714170600 | 37.0378 | 0.1 | 0.27 | 37.06 | 37.1 | 37.0304 | 3705 |
| 1714084200 | 36.9393 | -0.04 | -0.11 | 36.85 | 36.9393 | 36.85 | 5079 |
| 1713997800 | 36.9817 | 0.02 | 0.05 | 36.9638 | 36.9817 | 36.9513 | 2293 |
| 1713911400 | 36.9638 | 0.1 | 0.26 | 36.9 | 37 | 36.9 | 1575 |
| 1713825000 | 36.8672 | 0.13 | 0.35 | 36.77 | 36.89 | 36.77 | 2698 |
| 1713565800 | 36.7386 | -0.05 | -0.14 | 36.79 | 36.813 | 36.73 | 3198 |
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
