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 | 0.02 | 0.0544810678289 | 36.71 | 36.77 | 36.63 | 37017 | 36.71345175 | SP |
| 4 | 0.33 | 0.906593406593 | 36.4 | 36.77 | 36.3904 | 70662 | 36.60520251 | SP |
| 12 | 1.84 | 5.27371739754 | 34.89 | 36.77 | 34.665 | 62634 | 36.10425691 | SP |
| 26 | 3.28 | 9.80568011958 | 33.45 | 36.77 | 33.45 | 118644 | 35.07564941 | SP |
| 52 | 4.75 | 14.8530331457 | 31.98 | 36.77 | 30.3 | 189176 | 32.95476878 | SP |
| 156 | 7.38 | 25.1448040886 | 29.35 | 36.77 | 26.5843 | 116569 | 31.2896286 | SP |
| 260 | 11.57 | 45.9856915739 | 25.16 | 36.77 | 20.88 | 85173 | 30.35610283 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 36.73 | -0.02 | -0.05 | 36.77 | 36.77 | 36.68 | 27987 |
| 1721255400 | 36.75 | 0 | 0.00 | 36.63 | 36.75 | 36.63 | 14308 |
| 1721169000 | 36.75 | 0.05 | 0.14 | 36.77 | 36.77 | 36.7 | 39453 |
| 1721082600 | 36.7 | 0.02 | 0.04 | 36.685 | 36.7518 | 36.685 | 34137 |
| 1720823400 | 36.685 | 0.04 | 0.10 | 36.71 | 36.7299 | 36.6801 | 69198 |
| 1720737000 | 36.65 | -0.02 | -0.05 | 36.62 | 36.675 | 36.61 | 107850 |
| 1720650600 | 36.67 | 0.01 | 0.03 | 36.65 | 36.68 | 36.6325 | 51864 |
| 1720564200 | 36.66 | 0.01 | 0.03 | 36.73 | 36.73 | 36.63 | 108612 |
| 1720477800 | 36.65 | 0.02 | 0.05 | 36.64 | 36.67 | 36.63 | 91993 |
| 1720218600 | 36.63 | 0.03 | 0.08 | 36.67 | 36.67 | 36.61 | 265091 |
| 1720040640 | 36.6 | 0 | 0.00 | 36.595 | 36.6299 | 36.55 | 14087 |
| 1719959400 | 36.5993 | 0.01 | 0.03 | 36.51 | 36.5993 | 36.51 | 51731 |
| 1719873000 | 36.59 | 0.09 | 0.25 | 36.51 | 36.59 | 36.5 | 118494 |
| 1719613800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1719527400 | 36.5 | -0.04 | -0.11 | 36.47 | 36.5234 | 36.47 | 16954 |
| 1719441000 | 36.54 | 0.07 | 0.19 | 36.41 | 36.54 | 36.41 | 35896 |
| 1719354600 | 36.47 | 0.03 | 0.08 | 36.44 | 36.48 | 36.43 | 60855 |
| 1719268200 | 36.44 | 0 | 0.01 | 36.4357 | 36.4745 | 36.43 | 69828 |
| 1719009000 | 36.4357 | 0.02 | 0.04 | 36.4 | 36.4569 | 36.3904 | 42670 |
| 1718922600 | 36.42 | -0.04 | -0.10 | 36.42 | 36.4899 | 36.382 | 42161 |
| 1718749800 | 36.4551 | 0.03 | 0.07 | 36.36 | 36.46 | 36.36 | 14159 |
| 1718663400 | 36.43 | 0.07 | 0.20 | 36.31 | 36.43 | 36.31 | 15565 |
| 1718404200 | 36.3571 | -0.04 | -0.11 | 36.36 | 36.3693 | 36.321 | 24313 |
| 1718317800 | 36.3977 | 0.07 | 0.19 | 36.36 | 36.3977 | 36.31 | 45215 |
| 1718231400 | 36.33 | 0.09 | 0.25 | 36.39 | 36.39 | 36.21 | 73073 |
| 1718145000 | 36.24 | 0.02 | 0.05 | 36.13 | 36.2599 | 36.13 | 87125 |
| 1718058600 | 36.2227 | 0.02 | 0.06 | 36.2 | 36.2227 | 36.18 | 15833 |
| 1717799400 | 36.2 | 0.04 | 0.11 | 36.16 | 36.21 | 36.12 | 31261 |
| 1717713000 | 36.16 | 0.02 | 0.05 | 36.1417 | 36.19 | 36.1206 | 59215 |
| 1717626600 | 36.1417 | 0.13 | 0.37 | 36.09 | 36.15 | 36.01 | 90079 |
| 1717540200 | 36.01 | 0.02 | 0.06 | 35.99 | 36.0195 | 35.9 | 71476 |
| 1717453800 | 35.99 | 0.04 | 0.11 | 35.97 | 36.0177 | 35.86 | 26345 |
| 1717194600 | 35.95 | 0.15 | 0.42 | 35.82 | 35.95 | 35.663 | 144846 |
| 1717108200 | 35.8 | -0.11 | -0.31 | 35.83 | 35.909 | 35.78 | 422208 |
| 1717021800 | 35.91 | -0.11 | -0.30 | 35.87 | 35.965 | 35.87 | 43598 |
| 1716935400 | 36.0194 | 0.02 | 0.05 | 36.03 | 36.05 | 35.95 | 29720 |
| 1716589800 | 36 | 0.13 | 0.36 | 35.98 | 36.01 | 35.97 | 11929 |
| 1716503400 | 35.87 | -0.12 | -0.32 | 36.04 | 36.04 | 35.85 | 51589 |
| 1716417000 | 35.985 | -0.03 | -0.08 | 35.98 | 36.0206 | 35.93 | 19983 |
| 1716330600 | 36.0142 | 0.07 | 0.19 | 35.92 | 36.0142 | 35.92 | 79891 |
| 1716244200 | 35.945 | 0.02 | 0.04 | 35.93 | 36 | 35.92 | 82775 |
| 1715985000 | 35.93 | 0.05 | 0.14 | 35.88 | 35.93 | 35.88 | 26155 |
| 1715898600 | 35.88 | -0.07 | -0.19 | 35.95 | 35.95 | 35.88 | 40353 |
| 1715812200 | 35.95 | 0.22 | 0.61 | 35.87 | 35.95 | 35.77 | 13139 |
| 1715725800 | 35.7323 | 0.12 | 0.34 | 35.62 | 35.7323 | 35.61 | 25074 |
| 1715639400 | 35.61 | -0.01 | -0.03 | 35.62 | 35.6447 | 35.59 | 112985 |
| 1715380200 | 35.62 | 0.07 | 0.20 | 35.6 | 35.6499 | 35.57 | 23841 |
| 1715293800 | 35.55 | 0.07 | 0.19 | 35.44 | 35.56 | 35.43 | 19273 |
| 1715207400 | 35.4811 | 0.03 | 0.09 | 35.42 | 35.4811 | 35.37 | 174217 |
| 1715121000 | 35.45 | 0.06 | 0.17 | 35.42 | 35.46 | 35.39 | 23755 |
| 1715034600 | 35.39 | 0.19 | 0.54 | 35.28 | 35.39 | 35.28 | 18573 |
| 1714775400 | 35.2 | 0.33 | 0.95 | 35.11 | 35.2196 | 35.09 | 26803 |
| 1714689000 | 34.87 | 0.18 | 0.52 | 34.85 | 34.9225 | 34.72 | 23626 |
| 1714602600 | 34.69 | -0.1 | -0.29 | 34.75 | 35 | 34.665 | 56121 |
| 1714516200 | 34.79 | -0.31 | -0.88 | 34.99 | 35.1069 | 34.79 | 31734 |
| 1714429800 | 35.1 | 0.08 | 0.23 | 35.04 | 35.125 | 35.02 | 97812 |
| 1714170600 | 35.02 | 0.23 | 0.66 | 34.89 | 35.08 | 34.89 | 31771 |
| 1714084200 | 34.79 | -0.13 | -0.37 | 34.72 | 34.84 | 34.5201 | 29311 |
| 1713997800 | 34.92 | 0.04 | 0.11 | 34.96 | 34.96 | 34.8 | 73851 |
| 1713911400 | 34.88 | 0.28 | 0.82 | 34.66 | 34.9173 | 34.66 | 213164 |
| 1713825000 | 34.5964 | 0.2 | 0.57 | 34.57 | 34.73 | 34.4316 | 121358 |
| 1713565800 | 34.4 | -0.22 | -0.63 | 34.58 | 34.64 | 34.3713 | 55219 |
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
