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 | 0.35 | 0.945179584121 | 37.03 | 37.567 | 36.58 | 62130 | 37.19144341 | SP |
| 4 | 0.83 | 2.27086183311 | 36.55 | 37.8186 | 36.03 | 33265 | 37.10068871 | SP |
| 12 | 3.11 | 9.07499270499 | 34.27 | 37.8186 | 33.22 | 33307 | 35.68219423 | SP |
| 26 | 0.13 | 0.348993288591 | 37.25 | 37.93 | 33.22 | 31652 | 35.63737801 | SP |
| 52 | 2.55 | 7.32127476314 | 34.83 | 37.93 | 33.0576 | 30063 | 35.23217714 | SP |
| 156 | 4.25 | 12.8282523393 | 33.13 | 37.93 | 25.28 | 20403 | 33.12928011 | SP |
| 260 | 7.18 | 23.7748344371 | 30.2 | 37.93 | 25.28 | 15740 | 33.22321361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 37.38 | -0.14 | -0.38 | 37.44 | 37.44 | 37.27 | 11660 |
| 1742250900 | 37.5214 | 0.31 | 0.83 | 37.3454 | 37.567 | 37.3401 | 37681 |
| 1741991700 | 37.2129 | 0.56 | 1.54 | 36.94 | 37.2129 | 36.94 | 211087 |
| 1741905300 | 36.6494 | -0.27 | -0.73 | 36.79 | 36.81 | 36.58 | 25900 |
| 1741818900 | 36.92 | -0.05 | -0.14 | 37.03 | 37.03 | 36.7344 | 20317 |
| 1741732500 | 36.97 | -0.44 | -1.18 | 37.2 | 37.2 | 36.815 | 20109 |
| 1741646100 | 37.41 | -0.41 | -1.08 | 37.58 | 37.667 | 37.175 | 26348 |
| 1741390500 | 37.8186 | 0.53 | 1.42 | 37.5132 | 37.8186 | 37.4339 | 15698 |
| 1741304100 | 37.29 | -0.32 | -0.85 | 37.36 | 37.6 | 37.245 | 47953 |
| 1741217700 | 37.61 | 0.53 | 1.44 | 37.41 | 37.67 | 37.3285 | 34188 |
| 1741131300 | 37.0751 | 0.24 | 0.65 | 36.6658 | 37.3835 | 36.5328 | 56029 |
| 1741044900 | 36.8363 | 0.49 | 1.35 | 37.04 | 37.085 | 36.675 | 9270 |
| 1740785700 | 36.3444 | 0.05 | 0.15 | 36.3 | 36.36 | 36.03 | 17160 |
| 1740699300 | 36.29 | -0.43 | -1.17 | 36.48 | 36.51 | 36.29 | 11170 |
| 1740612900 | 36.72 | -0.13 | -0.35 | 36.8 | 36.931988 | 36.66 | 6074 |
| 1740526500 | 36.85 | 0.28 | 0.76 | 36.818448 | 36.93 | 36.7105 | 20041 |
| 1740440100 | 36.5729 | 0.11 | 0.31 | 36.64 | 36.7889 | 36.56 | 13775 |
| 1740180900 | 36.46 | -0.22 | -0.60 | 36.67 | 36.67 | 36.4 | 12328 |
| 1740094500 | 36.68 | 0.17 | 0.47 | 36.6 | 36.7489 | 36.475 | 21462 |
| 1740008100 | 36.51 | -0.43 | -1.16 | 36.55 | 36.5884 | 36.43 | 25741 |
| 1739921700 | 36.94 | 0.17 | 0.48 | 36.9499 | 36.95 | 36.88 | 14529 |
| 1739576100 | 36.765 | -0.04 | -0.12 | 37 | 37 | 36.7648 | 12404 |
| 1739489700 | 36.8074 | 0.51 | 1.40 | 36.54 | 36.8074 | 36.5 | 19928 |
| 1739403300 | 36.3 | 0.3 | 0.82 | 36.02 | 36.4082 | 36.02 | 67558 |
| 1739316900 | 36.0047 | 0.22 | 0.61 | 35.78 | 36.0434 | 35.78 | 12346 |
| 1739230500 | 35.7866 | 0.19 | 0.52 | 35.73 | 35.89 | 35.73 | 36910 |
| 1738971300 | 35.6006 | -0.29 | -0.81 | 35.939966 | 35.939966 | 35.57 | 15446 |
| 1738884900 | 35.89 | 0.06 | 0.16 | 35.81 | 35.969 | 35.81 | 36264 |
| 1738798500 | 35.832 | 0.39 | 1.09 | 35.68 | 35.855 | 35.67 | 22005 |
| 1738712100 | 35.4441 | 0.32 | 0.92 | 35.27 | 35.4856 | 35.27 | 21102 |
| 1738625700 | 35.12 | -0.31 | -0.87 | 34.9 | 35.3 | 34.83 | 45519 |
| 1738366500 | 35.43 | -0.36 | -1.01 | 35.69 | 35.8999 | 35.43 | 9930 |
| 1738280100 | 35.7928 | 0.35 | 0.97 | 35.78 | 36.03 | 35.76 | 42602 |
| 1738193700 | 35.4472 | -0.04 | -0.12 | 35.52 | 35.52 | 35.34 | 40496 |
| 1738107300 | 35.4909 | 0.06 | 0.16 | 35.44 | 35.5 | 35.29 | 29947 |
| 1738020900 | 35.4349 | 0.26 | 0.75 | 35.2 | 35.46 | 35.2 | 51715 |
| 1737761700 | 35.1728 | 0.35 | 1.01 | 35.16 | 35.288 | 35.1558 | 47022 |
| 1737675300 | 34.82 | 0 | 0.00 | 34.82 | 34.82 | 34.82 | 0 |
| 1737588900 | 34.82 | 0.03 | 0.09 | 34.9 | 34.9 | 34.8116 | 45299 |
| 1737502500 | 34.79 | 0.57 | 1.67 | 34.55 | 34.809 | 34.55 | 40164 |
| 1737156900 | 34.22 | 0.15 | 0.44 | 34.32 | 34.39 | 34.19 | 20506 |
| 1737070500 | 34.0697 | 0.16 | 0.47 | 33.92 | 34.16 | 33.89 | 20637 |
| 1736984100 | 33.91 | 0.32 | 0.95 | 33.99 | 33.99 | 33.75 | 33678 |
| 1736897700 | 33.59 | 0.1 | 0.30 | 33.56 | 33.61 | 33.409999 | 47960 |
| 1736811300 | 33.49 | -0.17 | -0.51 | 33.22 | 33.5 | 33.22 | 33462 |
| 1736552100 | 33.66 | -0.37 | -1.09 | 33.87 | 33.87 | 33.5612 | 50536 |
| 1736379300 | 34.03 | -0.05 | -0.15 | 33.9092 | 34.08 | 33.8701 | 48261 |
| 1736292900 | 34.08 | -0.03 | -0.09 | 34.227 | 34.24 | 34.037 | 13472 |
| 1736206500 | 34.11 | 0.17 | 0.50 | 34.164 | 34.3482 | 34.0971 | 81152 |
| 1735947300 | 33.94 | 0.1 | 0.28 | 33.91 | 33.9632 | 33.841 | 15732 |
| 1735860900 | 33.8449 | -0.11 | -0.32 | 33.98 | 34.023257 | 33.7591 | 11271 |
| 1735688100 | 33.9549 | -0.08 | -0.25 | 34.16 | 34.23 | 33.885 | 44280 |
| 1735601700 | 34.0391 | -0.17 | -0.50 | 34.06 | 34.1899 | 33.88 | 56948 |
| 1735342500 | 34.21 | -0.15 | -0.44 | 34.25 | 34.25 | 34.15 | 4149 |
| 1735256100 | 34.3602 | 0.06 | 0.18 | 34.27 | 34.388 | 34.24 | 14376 |
| 1735077840 | 34.3 | 0.14 | 0.41 | 34.2 | 34.3 | 34.11 | 34845 |
| 1734996900 | 34.16 | 0.08 | 0.23 | 34.11 | 34.17 | 33.905 | 44318 |
| 1734737700 | 34.08 | 0.12 | 0.35 | 33.9699 | 34.245 | 33.9699 | 27898 |
| 1734651300 | 33.9608 | -0.1 | -0.29 | 34.135 | 34.135 | 33.94 | 34965 |
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
