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 | 0.12 | 0.330578512397 | 36.3 | 36.52 | 35.9869 | 56133 | 36.24068788 | SP |
| 4 | -1.49 | -3.93036138222 | 37.91 | 37.92 | 35.9869 | 30002 | 36.54326211 | SP |
| 12 | 0.24 | 0.663349917081 | 36.18 | 38.0984 | 35.19 | 22157 | 36.59312957 | SP |
| 26 | 2.61 | 7.71960958296 | 33.81 | 38.0984 | 32.66 | 26113 | 35.34166736 | SP |
| 52 | 4.11 | 12.7205199629 | 32.31 | 38.0984 | 31.98 | 31987 | 34.2349942 | SP |
| 156 | 4.21 | 13.0704750078 | 32.21 | 38.0984 | 24.8158 | 36204 | 31.02903736 | SP |
| 260 | 10.38 | 39.8617511521 | 26.04 | 38.0984 | 17.2449 | 36074 | 28.95623959 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 36.42 | 0.06 | 0.18 | 36.56 | 36.7074 | 36.31 | 12411 |
| 1735947000 | 36.3562 | 0.16 | 0.44 | 36.32 | 36.5099 | 36.28 | 38783 |
| 1735860600 | 36.1978 | -0.07 | -0.20 | 36.49 | 36.505 | 35.9869 | 155565 |
| 1735687800 | 36.27 | -0.11 | -0.31 | 36.37 | 36.52 | 36.1779 | 18755 |
| 1735601400 | 36.3844 | -0.27 | -0.72 | 36.3 | 36.51 | 36.11 | 11427 |
| 1735342200 | 36.6497 | -0.3 | -0.81 | 36.77 | 36.77 | 36.5 | 6010 |
| 1735255800 | 36.9499 | 0.09 | 0.24 | 36.77 | 36.9799 | 36.77 | 10939 |
| 1735077840 | 36.8621 | 0.27 | 0.74 | 36.57 | 36.8621 | 36.57 | 3380 |
| 1734996600 | 36.5898 | 0.05 | 0.13 | 36.44 | 36.5898 | 36.3 | 9808 |
| 1734737400 | 36.5433 | 0.32 | 0.87 | 36.02 | 36.815 | 36.02 | 180853 |
| 1734651000 | 36.2282 | 0.09 | 0.24 | 36.37 | 36.425 | 36.2282 | 6883 |
| 1734564600 | 36.14 | -0.84 | -2.26 | 37.04 | 37.1793 | 36.14 | 13000 |
| 1734478200 | 36.9754 | -0.15 | -0.41 | 36.97 | 37.0611 | 36.8945 | 10783 |
| 1734391800 | 37.1294 | -0.07 | -0.18 | 37.22 | 37.2442 | 37.1294 | 7104 |
| 1734132600 | 37.1959 | -0.29 | -0.78 | 37.34 | 37.3439 | 37.1655 | 19805 |
| 1734046200 | 37.49 | -0.06 | -0.16 | 37.58 | 37.631 | 37.43 | 8912 |
| 1733959800 | 37.5501 | 0.03 | 0.07 | 37.61 | 37.7014 | 37.52 | 14064 |
| 1733873400 | 37.525 | -0.09 | -0.24 | 37.62 | 37.74 | 37.4813 | 14526 |
| 1733787000 | 37.6151 | -0.29 | -0.77 | 37.91 | 37.92 | 37.6151 | 9434 |
| 1733527800 | 37.9073 | -0.06 | -0.15 | 37.99 | 38.0902 | 37.83 | 12133 |
| 1733441400 | 37.9642 | -0.05 | -0.13 | 38 | 38.0984 | 37.9642 | 97386 |
| 1733355000 | 38.0153 | 0.21 | 0.56 | 37.9 | 38.0171 | 37.85 | 11529 |
| 1733268600 | 37.803 | -0.04 | -0.12 | 37.86 | 37.88 | 37.7089 | 11182 |
| 1733182200 | 37.8473 | -0.16 | -0.43 | 37.97 | 37.97 | 37.805 | 14213 |
| 1732917840 | 38.01 | 0.24 | 0.65 | 37.78 | 38.0702 | 37.78 | 7155 |
| 1732750200 | 37.7651 | -0.07 | -0.19 | 37.83 | 37.9499 | 37.731 | 9213 |
| 1732663800 | 37.8378 | 0.19 | 0.50 | 37.63 | 37.87 | 37.5378 | 8190 |
| 1732577400 | 37.6497 | 0.26 | 0.71 | 37.56 | 37.73 | 37.5096 | 13449 |
| 1732318200 | 37.3853 | 0.34 | 0.93 | 37.08 | 37.39 | 37.08 | 21989 |
| 1732231800 | 37.0403 | 0.39 | 1.07 | 36.78 | 37.17 | 36.6102 | 11534 |
| 1732145400 | 36.6487 | 0.09 | 0.24 | 36.63 | 36.6487 | 36.4063 | 13347 |
| 1732059000 | 36.5606 | -0.01 | -0.03 | 36.39 | 36.6095 | 36.32 | 8388 |
| 1731972600 | 36.5701 | -0.04 | -0.11 | 36.55 | 36.6424 | 36.51 | 9035 |
| 1731713400 | 36.6114 | -0.14 | -0.39 | 36.67 | 36.67 | 36.4914 | 9264 |
| 1731627000 | 36.755 | -0.1 | -0.27 | 36.99 | 36.99 | 36.755 | 11143 |
| 1731540600 | 36.8563 | 0.08 | 0.22 | 36.85 | 36.9616 | 36.77 | 17467 |
| 1731454200 | 36.7747 | -0.19 | -0.50 | 37.09 | 37.09 | 36.77 | 7669 |
| 1731367800 | 36.9611 | 0.09 | 0.25 | 37 | 37.1499 | 36.9301 | 15418 |
| 1731108600 | 36.8704 | 0.23 | 0.64 | 36.67 | 36.89 | 36.6 | 10953 |
| 1731022200 | 36.6372 | 0.07 | 0.20 | 36.62 | 36.7213 | 36.57 | 15380 |
| 1730935800 | 36.5641 | 0.99 | 2.80 | 36.39 | 36.5997 | 36.27 | 24034 |
| 1730849400 | 35.5698 | 0.28 | 0.78 | 35.31 | 35.64 | 35.31 | 18027 |
| 1730763000 | 35.2932 | -0.21 | -0.60 | 35.46 | 35.46 | 35.2022 | 13141 |
| 1730500200 | 35.5069 | 0.23 | 0.64 | 35.46 | 35.7303 | 35.46 | 10739 |
| 1730413800 | 35.2818 | -0.22 | -0.62 | 35.37 | 35.3772 | 35.19 | 14809 |
| 1730327400 | 35.5036 | -0.15 | -0.41 | 35.52 | 35.7403 | 35.49 | 9047 |
| 1730241000 | 35.65 | -0.14 | -0.38 | 35.65 | 35.74 | 35.63 | 29722 |
| 1730154600 | 35.7876 | 0.26 | 0.73 | 35.71 | 35.86 | 35.71 | 12574 |
| 1729895400 | 35.53 | -0.23 | -0.64 | 35.88 | 35.945 | 35.53 | 64955 |
| 1729809000 | 35.76 | -0.18 | -0.50 | 35.86 | 35.8699 | 35.63 | 36583 |
| 1729722600 | 35.94 | -0.34 | -0.94 | 36.12 | 36.17 | 35.805 | 20438 |
| 1729636200 | 36.28 | -0.11 | -0.30 | 36.25 | 36.42 | 36.1712 | 5660 |
| 1729549800 | 36.39 | -0.22 | -0.60 | 36.61 | 36.6204 | 36.3201 | 32333 |
| 1729290600 | 36.61 | 0.04 | 0.11 | 36.59 | 36.6292 | 36.455 | 19703 |
| 1729204200 | 36.5709 | 0.16 | 0.44 | 36.59 | 36.6113 | 36.4947 | 6273 |
| 1729117800 | 36.41 | 0.26 | 0.72 | 36.16 | 36.4619 | 36.16 | 20507 |
| 1729031400 | 36.15 | -0.16 | -0.44 | 36.3 | 36.41 | 36.15 | 12632 |
| 1728945000 | 36.31 | 0.13 | 0.36 | 36.18 | 36.34 | 36.1096 | 35682 |
| 1728685800 | 36.18 | 0.36 | 1.01 | 35.95 | 36.27 | 35.95 | 5841 |
| 1728599400 | 35.82 | -0.09 | -0.25 | 35.97 | 35.97 | 35.74 | 7672 |
| 1728513000 | 35.91 | 0.29 | 0.81 | 35.61 | 36 | 35.61 | 33127 |
| 1728426600 | 35.62 | 0.14 | 0.39 | 35.53 | 35.6399 | 35.4677 | 17704 |
| 1728340200 | 35.48 | -0.37 | -1.03 | 35.78 | 35.8 | 35.38 | 13926 |
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
