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 | 0.1201 | 0.32618142314 | 36.82 | 36.99 | 36.53 | 120649 | 36.68710315 | SP |
| 4 | -0.3399 | -0.911748927039 | 37.28 | 37.29 | 36.2401 | 45136 | 36.73552631 | SP |
| 12 | 1.1801 | 3.30005592841 | 35.76 | 38.26 | 35.55 | 29586 | 36.82121833 | SP |
| 26 | 1.3001 | 3.64786756453 | 35.64 | 38.6 | 34.83 | 33666 | 36.76044796 | SP |
| 52 | 3.3101 | 9.84269997026 | 33.63 | 38.6 | 29.72 | 28910 | 35.47249054 | SP |
| 156 | 2.1401 | 6.14971264368 | 34.8 | 38.6 | 27.8302 | 25821 | 33.7826763 | SP |
| 260 | 10.5401 | 39.9246212121 | 26.4 | 38.6 | 15.83 | 44108 | 28.90101121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 36.9401 | 0.35 | 0.96 | 36.7 | 36.95 | 36.65 | 76115 |
| 1720564200 | 36.59 | -0.21 | -0.57 | 36.74 | 36.85 | 36.55 | 303203 |
| 1720477800 | 36.8 | 0.13 | 0.37 | 36.81 | 36.99 | 36.7312 | 92273 |
| 1720218600 | 36.666 | -0.26 | -0.72 | 36.82 | 36.82 | 36.53 | 11004 |
| 1720040640 | 36.9306 | 0.09 | 0.25 | 36.95 | 37.11 | 36.8004 | 9446 |
| 1719959400 | 36.8374 | 0.15 | 0.42 | 36.75 | 36.875 | 36.74 | 20740 |
| 1719873000 | 36.6848 | -0.05 | -0.12 | 37.08 | 37.08 | 36.6301 | 16171 |
| 1719613800 | 36.73 | 0 | 0.00 | 36.73 | 36.73 | 36.73 | 0 |
| 1719527400 | 36.73 | 0.13 | 0.36 | 36.67 | 36.74 | 36.58 | 17676 |
| 1719441000 | 36.5982 | -0.23 | -0.63 | 36.57 | 36.689 | 36.46 | 29918 |
| 1719354600 | 36.83 | -0.25 | -0.67 | 37.07 | 37.07 | 36.722 | 10172 |
| 1719268200 | 37.08 | 0.23 | 0.62 | 37.11 | 37.29 | 36.96 | 41927 |
| 1719009000 | 36.8507 | 0.09 | 0.25 | 36.82 | 36.8507 | 36.395 | 55263 |
| 1718922600 | 36.76 | -0.14 | -0.38 | 36.76 | 36.925 | 36.7019 | 35873 |
| 1718749800 | 36.9 | 0.12 | 0.34 | 36.83 | 36.9811 | 36.75 | 26759 |
| 1718663400 | 36.7753 | 0.37 | 1.00 | 36.34 | 36.82 | 36.2401 | 9740 |
| 1718404200 | 36.41 | -0.54 | -1.46 | 36.59 | 36.59 | 36.29 | 29319 |
| 1718317800 | 36.95 | -0.4 | -1.06 | 37.28 | 37.28 | 36.7701 | 15570 |
| 1718231400 | 37.3453 | 0.5 | 1.34 | 37.61 | 37.7942 | 37.2716 | 9686 |
| 1718145000 | 36.85 | -0.1 | -0.28 | 36.69 | 36.85 | 36.5854 | 13779 |
| 1718058600 | 36.9521 | 0.07 | 0.20 | 36.62 | 36.9874 | 36.51 | 11924 |
| 1717799400 | 36.88 | -0.24 | -0.65 | 36.79 | 36.98 | 36.7617 | 4053 |
| 1717713000 | 37.12 | -0.15 | -0.40 | 37.2 | 37.2 | 37.01 | 20525 |
| 1717626600 | 37.27 | 0.34 | 0.93 | 37.12 | 37.309 | 36.874 | 48304 |
| 1717540200 | 36.9252 | -0.48 | -1.29 | 37.23 | 37.26 | 36.89 | 24935 |
| 1717453800 | 37.4096 | -0.26 | -0.70 | 37.96 | 37.96 | 37.31 | 9936 |
| 1717194600 | 37.6744 | 0.45 | 1.22 | 37.43 | 37.6744 | 37.2616 | 6824 |
| 1717108200 | 37.2195 | 0.37 | 0.99 | 37.04 | 37.339 | 37.01 | 20436 |
| 1717021800 | 36.8534 | -0.47 | -1.25 | 36.94 | 36.96 | 36.755 | 10856 |
| 1716935400 | 37.32 | -0.19 | -0.51 | 37.71 | 37.71 | 37.14 | 16404 |
| 1716589800 | 37.51 | 0.31 | 0.84 | 37.43 | 37.53 | 37.3151 | 11742 |
| 1716503400 | 37.199 | -0.46 | -1.21 | 37.89 | 37.89 | 37.0663 | 14638 |
| 1716417000 | 37.656 | -0.32 | -0.85 | 37.89 | 37.9263 | 37.6312 | 7242 |
| 1716330600 | 37.9797 | -0.07 | -0.18 | 37.93 | 38.0391 | 37.9123 | 10010 |
| 1716244200 | 38.05 | 0.11 | 0.29 | 37.97 | 38.1388 | 37.97 | 6609 |
| 1715985000 | 37.9389 | -0.05 | -0.13 | 37.97 | 38.0071 | 37.8442 | 15052 |
| 1715898600 | 37.9882 | -0.17 | -0.46 | 38.18 | 38.18 | 37.975 | 6249 |
| 1715812200 | 38.1627 | 0.22 | 0.59 | 38.25 | 38.26 | 38.06 | 20715 |
| 1715725800 | 37.94 | 0.29 | 0.76 | 38.03 | 38.05 | 37.81 | 20942 |
| 1715639400 | 37.654 | 0.01 | 0.02 | 37.93 | 37.96 | 37.648 | 5982 |
| 1715380200 | 37.645 | -0.08 | -0.20 | 37.82 | 37.82 | 37.5703 | 10354 |
| 1715293800 | 37.72 | 0.38 | 1.03 | 37.37 | 37.72 | 37.34 | 16598 |
| 1715207400 | 37.335 | -0.21 | -0.57 | 37.23 | 37.3699 | 37.2 | 19195 |
| 1715121000 | 37.5491 | 0.14 | 0.37 | 37.5 | 37.7387 | 37.5 | 10484 |
| 1715034600 | 37.4112 | 0.46 | 1.25 | 37.25 | 37.45 | 37.24 | 10947 |
| 1714775400 | 36.9495 | 0.27 | 0.73 | 37.27 | 37.27 | 36.8905 | 7730 |
| 1714689000 | 36.68 | 0.54 | 1.49 | 36.58 | 36.68 | 36.3177 | 137656 |
| 1714602600 | 36.14 | 0 | 0.01 | 36.19 | 36.6526 | 36.02 | 110367 |
| 1714516200 | 36.1366 | -0.66 | -1.79 | 36.59 | 36.61 | 36.1366 | 22227 |
| 1714429800 | 36.7957 | 0.2 | 0.55 | 36.69 | 36.894 | 36.6301 | 7224 |
| 1714170600 | 36.595 | 0.18 | 0.49 | 36.51 | 36.72 | 36.405 | 36250 |
| 1714084200 | 36.4155 | -0.29 | -0.80 | 36.31 | 36.4775 | 36.09 | 11920 |
| 1713997800 | 36.71 | 0.01 | 0.02 | 36.67 | 36.76 | 36.459 | 114798 |
| 1713911400 | 36.7039 | 0.51 | 1.42 | 36.25 | 36.78 | 36.22 | 12483 |
| 1713825000 | 36.1891 | 0.36 | 1.01 | 36.02 | 36.4 | 35.87 | 11665 |
| 1713565800 | 35.8287 | 0.18 | 0.50 | 35.55 | 35.89 | 35.55 | 4831 |
| 1713479400 | 35.65 | 0.06 | 0.17 | 35.76 | 36.021 | 35.55 | 12840 |
| 1713393000 | 35.59 | -0.34 | -0.95 | 36.14 | 36.14 | 35.59 | 22924 |
| 1713306600 | 35.9301 | -0.17 | -0.48 | 35.99 | 36.04 | 35.71 | 31603 |
| 1713220200 | 36.1039 | -0.41 | -1.11 | 36.7 | 36.78 | 35.98 | 17033 |
| 1712961000 | 36.51 | -0.65 | -1.75 | 36.98 | 37 | 36.34 | 11050 |
| 1712874600 | 37.16 | 0.15 | 0.41 | 37.23 | 37.25 | 36.82 | 44444 |
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
