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 | 0.6963 | 1.86223275369 | 37.3906 | 38.1 | 37.3661 | 1696 | 37.68858141 | SP |
| 4 | 1.3869 | 3.77901907357 | 36.7 | 38.42 | 36.1681 | 1187 | 37.36738968 | SP |
| 12 | 1.9869 | 5.50387811634 | 36.1 | 38.42 | 34.92 | 3842 | 36.29482436 | SP |
| 26 | 3.9969 | 11.7245526547 | 34.09 | 38.42 | 32.72 | 2413 | 35.78839182 | SP |
| 52 | 7.8069 | 25.7823645971 | 30.28 | 38.42 | 30 | 1949 | 34.45659043 | SP |
| 156 | 3.4569 | 9.98238521513 | 34.63 | 38.42 | 28.02 | 1612 | 32.67829743 | SP |
| 260 | 16.261 | 74.5032278165 | 21.8259 | 38.42 | 21.5584 | 2668 | 28.49282502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 38.0869 | 0.5 | 1.33 | 37.5975 | 38.1 | 37.5975 | 2710 |
| 1732145400 | 37.5875 | 0.08 | 0.22 | 37.44 | 37.5875 | 37.4205 | 1349 |
| 1732059000 | 37.505 | 0.04 | 0.10 | 37.4 | 37.505 | 37.3934 | 1847 |
| 1731972600 | 37.4671 | 0.1 | 0.27 | 37.38 | 37.5876 | 37.38 | 2234 |
| 1731713400 | 37.3661 | -0.15 | -0.39 | 37.3906 | 37.3906 | 37.3661 | 338 |
| 1731627000 | 37.5123 | -0.47 | -1.23 | 37.88 | 37.88 | 37.5123 | 519 |
| 1731540600 | 37.98 | -0.19 | -0.49 | 38.14 | 38.14 | 37.98 | 1426 |
| 1731454200 | 38.1666 | -0.19 | -0.50 | 38.23 | 38.36 | 38.1666 | 630 |
| 1731367800 | 38.3583 | 0.31 | 0.82 | 38.42 | 38.42 | 38.3583 | 260 |
| 1731108600 | 38.0465 | 0.33 | 0.87 | 37.96 | 38.08 | 37.96 | 1558 |
| 1731022200 | 37.72 | -0.05 | -0.14 | 37.7811 | 37.822916 | 37.67 | 2459 |
| 1730935800 | 37.7744 | 1.05 | 2.87 | 37.5708 | 37.7744 | 37.5708 | 618 |
| 1730849400 | 36.7205 | 0.55 | 1.53 | 36.4831 | 36.7205 | 36.44 | 913 |
| 1730763000 | 36.1681 | -0.05 | -0.14 | 36.335 | 36.335 | 36.1681 | 571 |
| 1730500200 | 36.219 | -0.11 | -0.30 | 36.39 | 36.39 | 36.219 | 1096 |
| 1730413800 | 36.3265 | -0.37 | -1.00 | 36.42 | 36.6 | 36.3265 | 663 |
| 1730327400 | 36.6952 | -0.01 | -0.04 | 36.75 | 36.785 | 36.6952 | 471 |
| 1730241000 | 36.71 | -0.03 | -0.08 | 36.73 | 36.73 | 36.6 | 1274 |
| 1730154600 | 36.7403 | 0.3 | 0.81 | 36.8 | 36.8 | 36.725 | 1192 |
| 1729895400 | 36.4446 | -0.23 | -0.63 | 36.7 | 36.7 | 36.4446 | 1608 |
| 1729809000 | 36.6772 | -0.02 | -0.06 | 36.71 | 36.71 | 36.64 | 926 |
| 1729722600 | 36.7001 | -0.02 | -0.05 | 36.71 | 36.72 | 36.63 | 2256 |
| 1729636200 | 36.7202 | -0.1 | -0.28 | 36.71 | 36.771 | 36.685 | 1248 |
| 1729549800 | 36.8245 | -0.44 | -1.18 | 36.93 | 36.94 | 36.8245 | 834 |
| 1729290600 | 37.2648 | 0.04 | 0.11 | 37.38 | 37.38 | 37.2648 | 708 |
| 1729204200 | 37.2247 | -0.07 | -0.18 | 37.45 | 37.45 | 37.15 | 1217 |
| 1729117800 | 37.29 | 0.35 | 0.96 | 37.14 | 37.33 | 37.14 | 1617 |
| 1729031400 | 36.9365 | 0.13 | 0.34 | 36.89 | 37.08 | 36.89 | 451 |
| 1728945000 | 36.8102 | 0.31 | 0.84 | 36.46 | 36.8102 | 36.46 | 2001 |
| 1728685800 | 36.5023 | 0.42 | 1.16 | 36.14 | 36.5023 | 36.14 | 626 |
| 1728599400 | 36.0829 | -0.19 | -0.51 | 36.22 | 36.22 | 36.0087 | 1247 |
| 1728513000 | 36.2693 | 0.15 | 0.42 | 36.2 | 36.33 | 36.19 | 2496 |
| 1728426600 | 36.1171 | 0.03 | 0.08 | 36.14 | 36.144 | 36.1171 | 476 |
| 1728340200 | 36.087 | -0.31 | -0.84 | 36.17 | 36.19 | 36.0492 | 10191 |
| 1728081000 | 36.3921 | 0.15 | 0.42 | 36.5 | 36.5 | 36.22 | 1046 |
| 1727994600 | 36.24 | -0.17 | -0.46 | 36.2788 | 36.2788 | 36.195 | 2407 |
| 1727908200 | 36.4065 | -0.04 | -0.12 | 36.5362 | 36.5362 | 36.38 | 2484 |
| 1727821800 | 36.4514 | -0.18 | -0.49 | 36.53 | 36.5512 | 36.4514 | 697 |
| 1727735400 | 36.6299 | 0.08 | 0.23 | 36.515 | 36.6299 | 36.5 | 617 |
| 1727476200 | 36.5475 | 0.08 | 0.23 | 36.69 | 36.7825 | 36.525 | 769 |
| 1727389800 | 36.4626 | 0.03 | 0.07 | 36.59 | 36.59 | 36.4626 | 265 |
| 1727303400 | 36.4373 | -0.17 | -0.48 | 36.52 | 36.52 | 36.4373 | 543 |
| 1727217000 | 36.6114 | -0.01 | -0.02 | 36.69 | 36.69 | 36.6114 | 700 |
| 1727130600 | 36.6186 | 0.24 | 0.65 | 36.54 | 36.64 | 36.54 | 737 |
| 1726871400 | 36.383 | -0.19 | -0.52 | 36.48 | 36.48 | 36.383 | 697 |
| 1726785000 | 36.5744 | 0.21 | 0.56 | 36.57 | 36.62 | 36.57 | 508 |
| 1726698600 | 36.3693 | -0.01 | -0.03 | 36.33 | 36.51 | 36.3 | 1573 |
| 1726612200 | 36.3814 | -0.03 | -0.09 | 36.61 | 36.644 | 36.37 | 1808 |
| 1726525800 | 36.4131 | 0.28 | 0.78 | 36.2 | 36.4131 | 36.2 | 1096 |
| 1726266600 | 36.1328 | 0.54 | 1.52 | 36.1 | 36.1328 | 36.048 | 150964 |
| 1726180200 | 35.5919 | 0.29 | 0.81 | 35.412 | 35.6 | 35.412 | 920 |
| 1726093800 | 35.3064 | -0.07 | -0.19 | 34.92 | 35.3064 | 34.92 | 661 |
| 1726007400 | 35.374 | 0.05 | 0.13 | 35.24 | 35.374 | 35.235 | 3411 |
| 1725921000 | 35.3267 | 0.1 | 0.27 | 35.15 | 35.469 | 35.15 | 1595 |
| 1725661800 | 35.2317 | -0.39 | -1.10 | 35.415 | 35.415 | 35.2317 | 394 |
| 1725575400 | 35.6225 | -0.21 | -0.60 | 35.64 | 35.64 | 35.6225 | 230 |
| 1725489000 | 35.8363 | 0.06 | 0.17 | 35.89 | 35.89 | 35.8363 | 560 |
| 1725402600 | 35.774 | -0.62 | -1.71 | 36.32 | 36.32 | 35.73 | 342 |
| 1725057000 | 36.3961 | 0.31 | 0.87 | 36.1 | 36.3961 | 36.1 | 673 |
| 1724970600 | 36.0835 | 0.07 | 0.19 | 36.18 | 36.23 | 36.0835 | 1277 |
| 1724884200 | 36.0139 | -0.04 | -0.11 | 36.02 | 36.05 | 36.0139 | 611 |
| 1724797800 | 36.0549 | -0.02 | -0.04 | 36.012 | 36.1 | 36.012 | 1116 |
| 1724711400 | 36.0699 | -0.04 | -0.11 | 36.14 | 36.4 | 36.0699 | 951 |
| 1724452200 | 36.108 | 0.57 | 1.60 | 35.97 | 36.108 | 35.97 | 289 |
| 1724365800 | 35.5377 | -0.16 | -0.46 | 35.59 | 35.71 | 35.5377 | 1052 |
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
