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 | -0.82 | -2.25089212188 | 36.43 | 36.55 | 35.57 | 14716 | 35.94638627 | SP |
| 4 | -3.58 | -9.13498341414 | 39.19 | 41.34 | 35.57 | 19169 | 36.83002347 | SP |
| 12 | -0.76 | -2.089634314 | 36.37 | 41.49 | 35.57 | 25656 | 36.94662077 | SP |
| 26 | 2.62 | 7.94180054562 | 32.99 | 41.49 | 32.86 | 17133 | 36.48122977 | SP |
| 52 | 0.27 | 0.764006791171 | 35.34 | 41.49 | 32.86 | 15397 | 35.8171556 | SP |
| 156 | -5.39 | -13.1463414634 | 41 | 41.9 | 32.86 | 9040 | 36.86551443 | SP |
| 260 | -4.37 | -10.9304652326 | 39.98 | 41.9 | 32.86 | 8933 | 36.98391315 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393000 | 35.7687 | 0.08 | 0.22 | 35.69 | 35.8681 | 35.69 | 10516 |
| 1713306600 | 35.69 | -0.02 | -0.06 | 35.71 | 35.77 | 35.65 | 19320 |
| 1713220200 | 35.71 | -0.46 | -1.27 | 36.17 | 36.44 | 35.6801 | 11571 |
| 1712961000 | 36.17 | -0.12 | -0.33 | 36.16 | 36.55 | 36.15 | 12477 |
| 1712874600 | 36.29 | -0.23 | -0.63 | 36.43 | 36.44 | 36.2314 | 19694 |
| 1712788200 | 36.52 | -0.34 | -0.92 | 36.85 | 36.85 | 36.46 | 34001 |
| 1712701800 | 36.86 | 0 | 0.00 | 36.8 | 36.88 | 36.8 | 16024 |
| 1712615400 | 36.86 | -0.05 | -0.14 | 36.9 | 36.9 | 36.8 | 31114 |
| 1712356200 | 36.91 | -0.02 | -0.05 | 36.87 | 36.99 | 36.87 | 13464 |
| 1712269800 | 36.93 | 0.07 | 0.19 | 37.54 | 37.54 | 36.84 | 32148 |
| 1712183400 | 36.859 | 0.04 | 0.11 | 36.76 | 36.87 | 36.75 | 11112 |
| 1712097000 | 36.82 | -0.14 | -0.38 | 36.97 | 36.97 | 36.795 | 12105 |
| 1712010600 | 36.9597 | -0.14 | -0.37 | 37.74 | 37.74 | 36.76 | 7697 |
| 1711665000 | 37.097 | -0.21 | -0.57 | 37.47 | 37.47 | 37.0675 | 7589 |
| 1711578600 | 37.31 | 0.05 | 0.13 | 37.21 | 37.43 | 37.122 | 21934 |
| 1711492200 | 37.26 | -0.01 | -0.03 | 37.81 | 37.81 | 37.16 | 30260 |
| 1711405800 | 37.27 | -0.18 | -0.47 | 37.64 | 37.64 | 37.25 | 17568 |
| 1711146600 | 37.445 | -0.05 | -0.12 | 37.49 | 37.69 | 37.4194 | 29831 |
| 1711060200 | 37.49 | 0.16 | 0.43 | 39.19 | 41.34 | 37.42 | 25781 |
| 1710973800 | 37.33 | 0.12 | 0.32 | 38.57 | 41.49 | 37.175 | 300556 |
| 1710887400 | 37.21 | 0.14 | 0.38 | 37.8 | 37.8 | 37.055 | 18896 |
| 1710801000 | 37.07 | 0.04 | 0.11 | 36.95 | 37.16 | 36.95 | 23193 |
| 1710541800 | 37.03 | -0.05 | -0.13 | 37.21 | 37.21 | 36.95 | 11748 |
| 1710455400 | 37.08 | -0.11 | -0.30 | 37.19 | 37.1999 | 37.03 | 33852 |
| 1710369000 | 37.19 | 0.1 | 0.27 | 37.09 | 37.22 | 37.09 | 11898 |
| 1710282600 | 37.09 | -0.06 | -0.16 | 36.99 | 37.17 | 36.99 | 46504 |
| 1710196200 | 37.15 | 0.01 | 0.03 | 37.27 | 37.27 | 37.105 | 4956 |
| 1709940600 | 37.1372 | 0.07 | 0.18 | 36.98 | 37.17 | 36.98 | 22241 |
| 1709854200 | 37.07 | 0.09 | 0.24 | 36.96 | 37.08 | 36.96 | 4193 |
| 1709767800 | 36.98 | 0.12 | 0.33 | 36.86 | 36.99 | 36.86 | 3906 |
| 1709681400 | 36.86 | 0.06 | 0.16 | 36.8 | 36.959 | 36.68 | 13896 |
| 1709595000 | 36.8 | -0.06 | -0.15 | 36.8571 | 36.89 | 36.76 | 9344 |
| 1709335800 | 36.8571 | -0.25 | -0.68 | 36.98 | 37.0001 | 36.855 | 10229 |
| 1709249400 | 37.11 | 0.21 | 0.57 | 37.13 | 37.13 | 36.9 | 30009 |
| 1709163000 | 36.9 | -0.02 | -0.05 | 36.92 | 36.99 | 36.85 | 16073 |
| 1709076600 | 36.92 | -0.04 | -0.10 | 36.9562 | 36.96 | 36.9 | 4155 |
| 1708990200 | 36.9562 | -0.07 | -0.20 | 36.9 | 37.14 | 36.9 | 12473 |
| 1708731000 | 37.03 | 0.19 | 0.52 | 36.8 | 37.06 | 36.8 | 8052 |
| 1708644600 | 36.84 | 0.1 | 0.27 | 36.75 | 36.85 | 36.72 | 5826 |
| 1708558200 | 36.74 | -0.02 | -0.06 | 37.04 | 37.04 | 36.69 | 11392 |
| 1708471800 | 36.763 | 0.11 | 0.29 | 36.8 | 36.8 | 36.62 | 16034 |
| 1708126200 | 36.6564 | -0.13 | -0.36 | 36.79 | 36.79 | 36.62 | 2034 |
| 1708039800 | 36.79 | 0.12 | 0.33 | 36.669 | 36.8 | 36.65 | 6949 |
| 1707953400 | 36.669 | 0.05 | 0.13 | 36.62 | 36.88 | 36.58 | 7340 |
| 1707867000 | 36.62 | -0.29 | -0.79 | 36.91 | 36.91 | 36.55 | 19928 |
| 1707780600 | 36.91 | 0.06 | 0.16 | 36.85 | 36.93 | 36.82 | 14764 |
| 1707521400 | 36.85 | 0.13 | 0.35 | 36.57 | 37.32 | 36.57 | 11156 |
| 1707435000 | 36.72 | 0.07 | 0.19 | 36.65 | 36.72 | 36.5795 | 15787 |
| 1707348600 | 36.65 | 0.03 | 0.08 | 36.89 | 36.89 | 36.5415 | 5984 |
| 1707262200 | 36.62 | 0.04 | 0.11 | 36.58 | 36.7 | 36.5503 | 6262 |
| 1707175800 | 36.58 | -0.25 | -0.68 | 36.66 | 36.81 | 36.58 | 14407 |
| 1706916600 | 36.8312 | -0.11 | -0.29 | 36.94 | 36.94 | 36.75 | 3083 |
| 1706830200 | 36.94 | 0.04 | 0.11 | 37.68 | 37.68 | 36.64 | 26288 |
| 1706743800 | 36.9 | -0.02 | -0.05 | 36.92 | 36.94 | 36.78 | 3735 |
| 1706657400 | 36.92 | 0.07 | 0.19 | 36.85 | 37 | 36.822 | 13543 |
| 1706571000 | 36.85 | 0.06 | 0.16 | 36.81 | 36.93 | 36.69 | 35774 |
| 1706311800 | 36.79 | 0.07 | 0.19 | 36.72 | 36.9 | 36.6545 | 57009 |
| 1706225400 | 36.72 | 0.25 | 0.69 | 36.37 | 36.92 | 36.37 | 260364 |
| 1706139000 | 36.47 | 0.08 | 0.22 | 36.39 | 36.64 | 36.39 | 9569 |
| 1706052600 | 36.39 | -0.03 | -0.08 | 36.42 | 36.45 | 36.365 | 5899 |
| 1705966200 | 36.42 | 0.24 | 0.66 | 36.18 | 36.42 | 36.18 | 5098 |
| 1705707000 | 36.18 | 0.17 | 0.46 | 36.0143 | 36.28 | 36.0143 | 141930 |
| 1705620600 | 36.0143 | -0.11 | -0.29 | 36.1196 | 36.12 | 35.9706 | 3470 |
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
