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 | 0.15 | 0.410396716826 | 36.55 | 36.81 | 36.53 | 14954496 | 36.70503505 | SP |
| 4 | 0.36 | 0.990643918547 | 36.34 | 36.81 | 36.03 | 7689985 | 36.5160189 | SP |
| 12 | 0.73 | 2.02946900195 | 35.97 | 36.81 | 35.675 | 6784717 | 36.32484198 | SP |
| 26 | 0.42 | 1.15766262404 | 36.28 | 36.99 | 35.55 | 6913647 | 36.24587595 | SP |
| 52 | 1.15 | 3.23488045007 | 35.55 | 36.99 | 33.765 | 6283092 | 35.71968319 | SP |
| 156 | -4.8 | -11.5662650602 | 41.5 | 41.8 | 33.09 | 5277460 | 36.03189115 | SP |
| 260 | -4.09 | -10.026967394 | 40.79 | 41.8 | 31.5807 | 3825847 | 36.70058612 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 36.66 | -0.03 | -0.08 | 36.7 | 36.7 | 36.6 | 11462211 |
| 1721341800 | 36.69 | -0.06 | -0.16 | 36.75 | 36.78 | 36.65 | 16743966 |
| 1721255400 | 36.75 | -0.05 | -0.14 | 36.66 | 36.77 | 36.65 | 12337214 |
| 1721169000 | 36.8 | 0.15 | 0.41 | 36.69 | 36.81 | 36.6501 | 14832359 |
| 1721082600 | 36.65 | 0 | 0.00 | 36.67 | 36.67 | 36.59 | 24446409 |
| 1720823400 | 36.65 | 0.1 | 0.27 | 36.55 | 36.66 | 36.53 | 6544802 |
| 1720737000 | 36.55 | 0.15 | 0.41 | 36.54 | 36.565 | 36.5 | 6081765 |
| 1720650600 | 36.4 | 0.06 | 0.17 | 36.37 | 36.44 | 36.36 | 6918533 |
| 1720564200 | 36.34 | -0.02 | -0.06 | 36.36 | 36.37 | 36.29 | 3997786 |
| 1720477800 | 36.36 | -0.02 | -0.05 | 36.37 | 36.4 | 36.31 | 4046012 |
| 1720218600 | 36.38 | 0.12 | 0.33 | 36.31 | 36.39 | 36.31 | 3447886 |
| 1720040640 | 36.26 | 0.11 | 0.30 | 36.19 | 36.26 | 36.16 | 3550002 |
| 1719959400 | 36.15 | 0.09 | 0.25 | 36.05 | 36.15 | 36.05 | 3724234 |
| 1719873000 | 36.06 | -0.28 | -0.77 | 36.12 | 36.15 | 36.03 | 9011669 |
| 1719613800 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1719527400 | 36.34 | 0.03 | 0.08 | 36.32 | 36.35 | 36.29 | 2670422 |
| 1719441000 | 36.31 | -0.09 | -0.23 | 36.34 | 36.34 | 36.28 | 4014866 |
| 1719354600 | 36.395 | 0.04 | 0.10 | 36.37 | 36.395 | 36.345 | 2591954 |
| 1719268200 | 36.36 | -0.03 | -0.08 | 36.39 | 36.44 | 36.35 | 11276698 |
| 1719009000 | 36.39 | 0.04 | 0.11 | 36.34 | 36.39 | 36.31 | 3790133 |
| 1718922600 | 36.35 | -0.03 | -0.08 | 36.37 | 36.37 | 36.27 | 4611086 |
| 1718749800 | 36.38 | 0.12 | 0.33 | 36.3 | 36.39 | 36.29 | 3060742 |
| 1718663400 | 36.26 | 0.03 | 0.10 | 36.18 | 36.3 | 36.14 | 3726557 |
| 1718404200 | 36.225 | -0.12 | -0.33 | 36.27 | 36.2799 | 36.18 | 5872699 |
| 1718317800 | 36.345 | -0.01 | -0.03 | 36.44 | 36.45 | 36.305 | 7364998 |
| 1718231400 | 36.355 | 0.13 | 0.35 | 36.48 | 36.49 | 36.35 | 6470364 |
| 1718145000 | 36.23 | 0.03 | 0.10 | 36.17 | 36.23 | 36.13 | 3953365 |
| 1718058600 | 36.195 | 0.05 | 0.12 | 36.12 | 36.2 | 36.08 | 4472782 |
| 1717799400 | 36.15 | -0.11 | -0.30 | 36.1 | 36.1784 | 36.09 | 2424950 |
| 1717713000 | 36.26 | -0.03 | -0.08 | 36.25 | 36.28 | 36.23 | 6619724 |
| 1717626600 | 36.29 | 0.12 | 0.33 | 36.25 | 36.295 | 36.18 | 5300233 |
| 1717540200 | 36.17 | -0.03 | -0.07 | 36.16 | 36.25 | 36.14 | 7080287 |
| 1717453800 | 36.195 | -0.14 | -0.37 | 36.17 | 36.23 | 36.12 | 7004830 |
| 1717194600 | 36.33 | 0.17 | 0.47 | 36.19 | 36.33 | 36.185 | 11892907 |
| 1717108200 | 36.16 | 0.11 | 0.31 | 36.08 | 36.185 | 36.08 | 5853198 |
| 1717021800 | 36.05 | -0.09 | -0.25 | 36.02 | 36.08 | 36.01 | 15192861 |
| 1716935400 | 36.14 | -0.14 | -0.39 | 36.3 | 36.31 | 36.12 | 3301656 |
| 1716589800 | 36.28 | 0.13 | 0.36 | 36.2 | 36.28 | 36.15 | 4329661 |
| 1716503400 | 36.15 | -0.12 | -0.33 | 36.32 | 36.32 | 36.12 | 6691651 |
| 1716417000 | 36.27 | -0.06 | -0.17 | 36.3 | 36.3 | 36.22 | 4394830 |
| 1716330600 | 36.33 | -0.01 | -0.03 | 36.34 | 36.39 | 36.32 | 4943661 |
| 1716244200 | 36.34 | 0.01 | 0.03 | 36.33 | 36.35 | 36.3 | 4389124 |
| 1715985000 | 36.33 | -0.01 | -0.01 | 36.34 | 36.35 | 36.29 | 4134047 |
| 1715898600 | 36.335 | -0.08 | -0.21 | 36.41 | 36.42 | 36.33 | 9625698 |
| 1715812200 | 36.41 | 0.2 | 0.55 | 36.33 | 36.42 | 36.3001 | 8600822 |
| 1715725800 | 36.21 | 0.06 | 0.17 | 36.18 | 36.23 | 36.16 | 4383003 |
| 1715639400 | 36.15 | 0 | 0.01 | 36.23 | 36.23 | 36.1298 | 2655077 |
| 1715380200 | 36.145 | -0.08 | -0.21 | 36.22 | 36.22 | 36.11 | 6436108 |
| 1715293800 | 36.22 | 0.01 | 0.03 | 36.19 | 36.22 | 36.15 | 5333514 |
| 1715207400 | 36.21 | -0.08 | -0.22 | 36.2 | 36.22 | 36.18 | 5134133 |
| 1715121000 | 36.29 | 0.04 | 0.11 | 36.3 | 36.32 | 36.2 | 12762530 |
| 1715034600 | 36.25 | 0.03 | 0.10 | 36.25 | 36.2999 | 36.23 | 8447942 |
| 1714775400 | 36.215 | 0.14 | 0.39 | 36.28 | 36.38 | 36.153 | 9285244 |
| 1714689000 | 36.075 | 0.2 | 0.54 | 35.94 | 36.085 | 35.88 | 5117265 |
| 1714602600 | 35.88 | -0.06 | -0.17 | 35.675 | 36.03 | 35.675 | 13371490 |
| 1714516200 | 35.94 | -0.2 | -0.55 | 36.03 | 36.115 | 35.93 | 6281235 |
| 1714429800 | 36.14 | 0.12 | 0.33 | 36.085 | 36.14 | 36.06 | 7313732 |
| 1714170600 | 36.02 | 0.09 | 0.25 | 35.97 | 36.04 | 35.91 | 3926483 |
| 1714084200 | 35.93 | -0.08 | -0.22 | 35.84 | 35.94 | 35.695 | 9943594 |
| 1713997800 | 36.01 | -0.08 | -0.22 | 36.08 | 36.08 | 35.92 | 5905870 |
| 1713911400 | 36.09 | 0.15 | 0.42 | 35.97 | 36.11 | 35.93 | 20858566 |
| 1713825000 | 35.94 | 0.21 | 0.59 | 35.82 | 35.94 | 35.8042 | 10196333 |
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
