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 | -0.485 | -1.31829301441 | 36.79 | 36.83 | 36.285 | 21440 | 36.71217376 | SP |
| 4 | 0.275 | 0.763252844852 | 36.03 | 36.83 | 35.9888 | 39473 | 36.39096563 | SP |
| 12 | -0.505 | -1.37190980712 | 36.81 | 37.08 | 35.87 | 29366 | 36.54071189 | SP |
| 26 | 1.265 | 3.61015981735 | 35.04 | 37.63 | 34.68 | 36380 | 36.49773885 | SP |
| 52 | 0.995 | 2.81789861229 | 35.31 | 37.63 | 33.47 | 35575 | 35.64708293 | SP |
| 156 | -4.425 | -10.8642278419 | 40.73 | 41.83 | 31.03 | 33513 | 35.10130008 | SP |
| 260 | -1.355 | -3.59798194371 | 37.66 | 44.29 | 31.03 | 31266 | 35.84306811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 36.305 | -0.18 | -0.48 | 36.35 | 36.37 | 36.285 | 4651 |
| 1721341800 | 36.48 | -0.14 | -0.37 | 36.64 | 36.64 | 36.3419 | 11330 |
| 1721255400 | 36.617 | -0.21 | -0.58 | 36.68 | 36.76 | 36.5803 | 8014 |
| 1721169000 | 36.83 | 0.09 | 0.23 | 36.77 | 36.83 | 36.7007 | 30563 |
| 1721082600 | 36.7442 | 0.14 | 0.38 | 36.79 | 36.8095 | 36.6509 | 52641 |
| 1720823400 | 36.605 | -0.15 | -0.41 | 36.68 | 36.6999 | 36.5716 | 28427 |
| 1720737000 | 36.755 | 0.06 | 0.15 | 36.67 | 36.79 | 36.67 | 13185 |
| 1720650600 | 36.6997 | 0.27 | 0.74 | 36.56 | 36.72 | 36.56 | 24536 |
| 1720564200 | 36.43 | 0 | 0.00 | 36.51 | 36.6 | 36.43 | 50888 |
| 1720477800 | 36.43 | -0.23 | -0.63 | 36.56 | 36.62 | 36.43 | 22388 |
| 1720218600 | 36.66 | 0.1 | 0.27 | 36.61 | 36.66 | 36.5 | 16432 |
| 1720040640 | 36.56 | 0.28 | 0.77 | 36.54 | 36.56 | 36.4208 | 34864 |
| 1719959400 | 36.28 | -0.01 | -0.03 | 36.21 | 36.358 | 36.21 | 29545 |
| 1719873000 | 36.2898 | 0.02 | 0.05 | 36.46 | 36.46 | 36.27 | 225087 |
| 1719613800 | 36.2715 | 0.09 | 0.26 | 36.19 | 36.39 | 36.19 | 72579 |
| 1719527400 | 36.1785 | 0 | 0.01 | 36.18 | 36.23 | 36.1 | 18392 |
| 1719441000 | 36.1742 | -0.01 | -0.02 | 36.14 | 36.22 | 36.1 | 48060 |
| 1719354600 | 36.1805 | 0.17 | 0.47 | 36.02 | 36.2 | 36.01 | 30436 |
| 1719268200 | 36.0114 | -0.09 | -0.25 | 36.03 | 36.17 | 35.9888 | 27967 |
| 1719009000 | 36.1 | -0.09 | -0.25 | 35.95 | 36.1389 | 35.95 | 15091 |
| 1718922600 | 36.19 | 0.27 | 0.75 | 36.09 | 36.195 | 36.09 | 16045 |
| 1718749800 | 35.92 | -0.1 | -0.28 | 36.03 | 36.04 | 35.92 | 22223 |
| 1718663400 | 36.02 | 0.14 | 0.39 | 36.08 | 36.09 | 35.93 | 29561 |
| 1718404200 | 35.88 | -0.29 | -0.80 | 35.97 | 36.0091 | 35.87 | 17408 |
| 1718317800 | 36.17 | -0.19 | -0.53 | 36.3 | 36.3 | 36.0205 | 13000 |
| 1718231400 | 36.3645 | 0.08 | 0.21 | 36.33 | 36.435 | 36.301 | 8890 |
| 1718145000 | 36.2888 | -0.05 | -0.14 | 36.31 | 36.38 | 36.19 | 11454 |
| 1718058600 | 36.34 | -0.1 | -0.26 | 36.28 | 36.52 | 36.28 | 22264 |
| 1717799400 | 36.435 | -0.27 | -0.72 | 36.59 | 36.605 | 36.31 | 17546 |
| 1717713000 | 36.7 | 0.1 | 0.27 | 36.64 | 36.7599 | 36.64 | 13588 |
| 1717626600 | 36.6 | 0.08 | 0.22 | 36.69 | 36.7 | 36.59 | 15748 |
| 1717540200 | 36.52 | -0.03 | -0.08 | 36.53 | 36.6392 | 36.471 | 9695 |
| 1717453800 | 36.55 | -0.31 | -0.84 | 36.69 | 36.7723 | 36.5201 | 11953 |
| 1717194600 | 36.86 | 0.21 | 0.57 | 36.81 | 36.86 | 36.64 | 13306 |
| 1717108200 | 36.65 | -0.2 | -0.54 | 36.69 | 36.8699 | 36.65 | 15633 |
| 1717021800 | 36.85 | -0.02 | -0.05 | 36.71 | 36.85 | 36.71 | 8631 |
| 1716935400 | 36.87 | 0.05 | 0.14 | 36.7575 | 36.91 | 36.7314 | 9702 |
| 1716589800 | 36.82 | 0.22 | 0.60 | 36.65 | 36.82 | 36.65 | 31201 |
| 1716503400 | 36.6 | -0.07 | -0.19 | 36.64 | 36.74 | 36.6 | 17624 |
| 1716417000 | 36.67 | -0.34 | -0.91 | 36.79 | 36.84 | 36.62 | 25920 |
| 1716330600 | 37.005 | -0.02 | -0.04 | 37 | 37.03 | 36.9 | 9061 |
| 1716244200 | 37.02 | 0.07 | 0.19 | 36.99 | 37.08 | 36.96 | 13341 |
| 1715985000 | 36.95 | 0.17 | 0.46 | 36.81 | 37.08 | 36.81 | 307359 |
| 1715898600 | 36.78 | -0.06 | -0.16 | 36.87 | 36.9 | 36.7412 | 17088 |
| 1715812200 | 36.84 | 0.18 | 0.49 | 36.72 | 36.848 | 36.6678 | 25262 |
| 1715725800 | 36.6603 | 0.05 | 0.14 | 36.62 | 36.7 | 36.6101 | 6426 |
| 1715639400 | 36.61 | -0.08 | -0.22 | 36.78 | 36.78 | 36.61 | 36867 |
| 1715380200 | 36.69 | 0.01 | 0.03 | 36.92 | 36.92 | 36.6 | 9216 |
| 1715293800 | 36.68 | 0.13 | 0.37 | 36.68 | 36.715 | 36.58 | 7434 |
| 1715207400 | 36.5451 | -0.04 | -0.12 | 36.87 | 36.87 | 36.51 | 16433 |
| 1715121000 | 36.59 | -0.03 | -0.08 | 36.55 | 36.62 | 36.525 | 7842 |
| 1715034600 | 36.62 | 0.15 | 0.41 | 36.54 | 36.62 | 36.4101 | 10233 |
| 1714775400 | 36.47 | 0.11 | 0.30 | 36.47 | 36.49 | 36.34 | 40423 |
| 1714689000 | 36.36 | -0.04 | -0.11 | 36.51 | 36.51 | 36.36 | 11593 |
| 1714602600 | 36.4 | -0.17 | -0.46 | 36.48 | 36.62 | 36.4 | 23176 |
| 1714516200 | 36.57 | -0.29 | -0.79 | 36.8 | 36.8 | 36.565 | 18211 |
| 1714429800 | 36.86 | -0.11 | -0.30 | 36.81 | 36.88 | 36.72 | 17404 |
| 1714170600 | 36.97 | 0.27 | 0.74 | 36.83 | 36.97 | 36.83 | 21974 |
| 1714084200 | 36.7 | -0.21 | -0.57 | 36.62 | 36.83 | 36.55 | 30263 |
| 1713997800 | 36.91 | 0.01 | 0.03 | 36.87 | 36.91 | 36.66 | 34472 |
| 1713911400 | 36.9 | 0.09 | 0.24 | 36.74 | 36.92 | 36.74 | 36124 |
| 1713825000 | 36.81 | -0.02 | -0.05 | 36.85 | 36.9 | 36.66 | 32367 |
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
