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 | 1.1607 | 3.07959671 | 37.69 | 39.31 | 37.36 | 18075 | 38.19116431 | SP |
| 4 | 0.2507 | 0.649481865285 | 38.6 | 39.31 | 36.77 | 33651 | 38.04752636 | SP |
| 12 | 0.9107 | 2.40036900369 | 37.94 | 39.31 | 35.97 | 47691 | 37.73558243 | SP |
| 26 | -0.5293 | -1.34408329101 | 39.38 | 41.65 | 35.97 | 41119 | 38.52242239 | SP |
| 52 | 0.0207 | 0.0533092969354 | 38.83 | 42.57 | 35.97 | 33825 | 39.03895135 | SP |
| 156 | -0.3993 | -1.01732484076 | 39.25 | 42.57 | 31.29 | 47871 | 37.84769012 | SP |
| 260 | 15.8007 | 68.5496746204 | 23.05 | 50 | 21.975 | 39098 | 37.60554023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 39.163 | 0.48 | 1.25 | 38.68 | 39.31 | 38.68 | 23174 |
| 1741991700 | 38.68 | 1.04 | 2.76 | 38.4 | 38.68 | 38.3054 | 13010 |
| 1741905300 | 37.64 | -0.02 | -0.05 | 37.63 | 37.8288 | 37.461 | 16572 |
| 1741818900 | 37.66 | -0.01 | -0.03 | 37.72 | 37.8498 | 37.48 | 14254 |
| 1741732500 | 37.67 | 0.05 | 0.13 | 37.69 | 37.88 | 37.36 | 23363 |
| 1741646100 | 37.62 | -0.68 | -1.76 | 37.9975 | 38.0363 | 37.4506 | 24789 |
| 1741390500 | 38.2957 | -0.03 | -0.09 | 38.22 | 38.38 | 38 | 20944 |
| 1741304100 | 38.33 | 0.04 | 0.10 | 38.34 | 38.5824 | 38.06 | 56466 |
| 1741217700 | 38.2917 | 1.08 | 2.91 | 37.8 | 38.3799 | 37.74 | 240837 |
| 1741131300 | 37.21 | 0.26 | 0.70 | 37.04 | 37.3795 | 36.77 | 55217 |
| 1741044900 | 36.9513 | -0.11 | -0.29 | 37.39 | 37.4094 | 36.8901 | 15765 |
| 1740785700 | 37.0597 | -0.56 | -1.50 | 37.11 | 37.26 | 36.81 | 22647 |
| 1740699300 | 37.6243 | -0.46 | -1.20 | 37.96 | 38.02 | 37.59 | 34315 |
| 1740612900 | 38.0819 | 0.2 | 0.52 | 38.16 | 38.41 | 37.96 | 26578 |
| 1740526500 | 37.8857 | -0.3 | -0.79 | 38.06 | 38.0699 | 37.6701 | 25749 |
| 1740440100 | 38.186 | -0.24 | -0.63 | 38.42 | 38.42 | 38.1033 | 10716 |
| 1740180900 | 38.4297 | -0.2 | -0.52 | 38.76 | 38.99 | 38.37 | 13202 |
| 1740094500 | 38.6306 | 0.36 | 0.94 | 38.65 | 38.6599 | 38.4501 | 7239 |
| 1740008100 | 38.27 | -0.28 | -0.73 | 38.44 | 38.5491 | 38.27 | 12756 |
| 1739921700 | 38.5502 | 0.04 | 0.10 | 38.6 | 38.66 | 38.5 | 15418 |
| 1739576100 | 38.51 | 0.41 | 1.08 | 38.39 | 38.51 | 38.31 | 28626 |
| 1739489700 | 38.0998 | 0.13 | 0.34 | 37.79 | 38.1999 | 37.701 | 21971 |
| 1739403300 | 37.9697 | 0.13 | 0.34 | 37.75 | 38.1156 | 37.75 | 43546 |
| 1739316900 | 37.84 | 0.12 | 0.32 | 37.72 | 37.9399 | 37.54 | 705942 |
| 1739230500 | 37.72 | 0.09 | 0.25 | 37.76 | 37.9 | 37.6932 | 14326 |
| 1738971300 | 37.625 | -0.08 | -0.21 | 37.77 | 37.925 | 37.47 | 46352 |
| 1738884900 | 37.7053 | 0.2 | 0.52 | 37.62 | 37.7699 | 37.5101 | 129050 |
| 1738798500 | 37.509 | 0.07 | 0.18 | 37.33 | 37.61 | 37.33 | 11225 |
| 1738712100 | 37.44 | 0.12 | 0.31 | 37.32 | 37.79 | 37.32 | 124298 |
| 1738625700 | 37.3225 | -0.06 | -0.15 | 36.89 | 37.51 | 36.89 | 26376 |
| 1738366500 | 37.3803 | -0.43 | -1.14 | 37.88 | 37.88 | 37.26 | 59037 |
| 1738280100 | 37.8116 | 0.28 | 0.74 | 37.87 | 37.9859 | 37.745 | 19583 |
| 1738193700 | 37.5326 | 0.06 | 0.16 | 37.63 | 37.66 | 37.4708 | 21642 |
| 1738107300 | 37.4737 | -0.04 | -0.10 | 37.44 | 37.4929 | 37.2703 | 15880 |
| 1738020900 | 37.51 | -0.21 | -0.56 | 37.45 | 37.51 | 37.291 | 31835 |
| 1737761700 | 37.7197 | 0.16 | 0.43 | 37.74 | 37.86 | 37.63 | 40341 |
| 1737675300 | 37.56 | 0 | 0.00 | 37.56 | 37.56 | 37.56 | 0 |
| 1737588900 | 37.56 | 0.04 | 0.11 | 37.59 | 37.6699 | 37.46 | 16794 |
| 1737502500 | 37.52 | 0.43 | 1.17 | 37.3 | 37.5354 | 37.2421 | 18687 |
| 1737156900 | 37.0879 | 0.45 | 1.22 | 36.88 | 37.2511 | 36.88 | 23421 |
| 1737070500 | 36.64 | -0.03 | -0.09 | 36.66 | 36.7893 | 36.58 | 16450 |
| 1736984100 | 36.6723 | 0.33 | 0.90 | 36.65 | 36.705 | 36.5562 | 20198 |
| 1736897700 | 36.3453 | 0.26 | 0.71 | 36.31 | 36.4768 | 36.2816 | 15191 |
| 1736811300 | 36.09 | -0.25 | -0.69 | 36.08 | 36.1799 | 35.97 | 39985 |
| 1736552100 | 36.34 | -0.94 | -2.52 | 36.59 | 36.59 | 35.98 | 61059 |
| 1736379300 | 37.28 | -0.25 | -0.67 | 37.16 | 37.28 | 37.04 | 89077 |
| 1736292900 | 37.5306 | -0.23 | -0.60 | 37.83 | 37.95 | 37.4624 | 11312 |
| 1736206500 | 37.7559 | -0.02 | -0.06 | 37.84 | 38.0099 | 37.7 | 18454 |
| 1735947300 | 37.7794 | 0.09 | 0.24 | 37.84 | 37.8624 | 37.6505 | 12925 |
| 1735860900 | 37.6906 | -0.04 | -0.09 | 37.89 | 37.8994 | 37.63 | 14576 |
| 1735688100 | 37.7264 | -0.3 | -0.80 | 38.29 | 38.29 | 37.64 | 60288 |
| 1735601700 | 38.03 | -0.11 | -0.29 | 38 | 38.43 | 37.8007 | 56160 |
| 1735342500 | 38.1406 | 0.01 | 0.02 | 38.1 | 38.1709 | 38.045 | 29231 |
| 1735256100 | 38.1315 | 0.27 | 0.72 | 37.66 | 38.2307 | 37.66 | 46316 |
| 1735077840 | 37.86 | 0.07 | 0.19 | 37.94 | 37.99 | 37.8 | 12138 |
| 1734996900 | 37.79 | -0.27 | -0.70 | 37.93 | 38.03 | 37.63 | 31587 |
| 1734737700 | 38.0554 | 0.3 | 0.79 | 37.72 | 38.2299 | 37.68 | 23224 |
| 1734651300 | 37.7561 | 0.18 | 0.48 | 37.99 | 37.99 | 37.6929 | 31310 |
| 1734564900 | 37.5753 | -1.07 | -2.77 | 38.57 | 38.5833 | 37.5202 | 41659 |
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
