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 | -0.725 | -1.95181047247 | 37.145 | 37.145 | 36.3625 | 0 | 0 | IX |
| 4 | 0.8725 | 2.45446233912 | 35.5475 | 37.265 | 35.5475 | 0 | 0 | IX |
| 12 | 0.6375 | 1.78159714944 | 35.7825 | 37.265 | 34.92 | 0 | 0 | IX |
| 26 | 5.1275 | 16.385715427 | 31.2925 | 37.265 | 31.2925 | 0 | 0 | IX |
| 52 | 6.805 | 22.9782204964 | 29.615 | 37.265 | 28.9075 | 0 | 0 | IX |
| 156 | 8.1125 | 28.6584827343 | 28.3075 | 37.265 | 27.77 | 0 | 0 | IX |
| 260 | 8.1125 | 28.6584827343 | 28.3075 | 37.265 | 27.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 36.42 | -0.28 | -0.75 | 36.695 | 36.715 | 36.3625 | 0 |
| 1717086600 | 36.695 | -0.21 | -0.57 | 36.905 | 36.905 | 36.6275 | 0 |
| 1717000200 | 36.905 | -0.07 | -0.18 | 36.97 | 36.9825 | 36.765 | 0 |
| 1716913800 | 36.97 | -0.11 | -0.29 | 37.0775 | 37.0775 | 36.9275 | 0 |
| 1716827400 | 37.0775 | 0.11 | 0.29 | 36.97 | 37.0775 | 36.97 | 0 |
| 1716568200 | 36.97 | -0.18 | -0.47 | 37.145 | 37.145 | 36.805 | 0 |
| 1716481800 | 37.145 | 0.2 | 0.54 | 36.945 | 37.265 | 36.945 | 0 |
| 1716395400 | 36.945 | 0.01 | 0.03 | 36.9325 | 37.01 | 36.9175 | 0 |
| 1716309000 | 36.9325 | -0.03 | -0.07 | 36.9575 | 36.9575 | 36.825 | 0 |
| 1716222600 | 36.9575 | 0.24 | 0.64 | 36.7225 | 36.96 | 36.7225 | 0 |
| 1715963400 | 36.7225 | -0.17 | -0.45 | 36.89 | 36.89 | 36.7 | 0 |
| 1715877000 | 36.89 | 0.16 | 0.43 | 36.7325 | 36.955 | 36.7325 | 0 |
| 1715790600 | 36.7325 | 0.34 | 0.93 | 36.3925 | 36.745 | 36.3925 | 0 |
| 1715704200 | 36.3925 | 0.02 | 0.05 | 36.3725 | 36.4775 | 36.3375 | 0 |
| 1715617800 | 36.3725 | -0.11 | -0.29 | 36.48 | 36.5225 | 36.3175 | 0 |
| 1715358600 | 36.48 | 0.14 | 0.39 | 36.3375 | 36.5375 | 36.3375 | 0 |
| 1715272200 | 36.3375 | 0.07 | 0.19 | 36.27 | 36.34 | 36.23 | 0 |
| 1715185800 | 36.27 | -0.06 | -0.17 | 36.3325 | 36.39 | 36.14 | 0 |
| 1715099400 | 36.3325 | 0.23 | 0.63 | 36.105 | 36.375 | 36.105 | 0 |
| 1715013000 | 36.105 | 0.34 | 0.96 | 35.76 | 36.12 | 35.76 | 0 |
| 1714753800 | 35.76 | 0.21 | 0.60 | 35.5475 | 35.91 | 35.5475 | 0 |
| 1714667400 | 35.5475 | -0.23 | -0.64 | 35.775 | 35.775 | 35.435 | 0 |
| 1714494600 | 35.775 | -0.12 | -0.34 | 35.8975 | 35.975 | 35.75 | 0 |
| 1714408200 | 35.8975 | -0.06 | -0.17 | 35.96 | 36.07 | 35.89 | 0 |
| 1714149000 | 35.96 | 0.89 | 2.55 | 35.0675 | 36.045 | 35.0675 | 0 |
| 1714062600 | 35.0675 | -0.47 | -1.32 | 35.535 | 35.535 | 34.92 | 0 |
| 1713976200 | 35.535 | 0.05 | 0.14 | 35.485 | 35.755 | 35.485 | 0 |
| 1713889800 | 35.485 | 0.48 | 1.36 | 35.01 | 35.5275 | 35.01 | 0 |
| 1713803400 | 35.01 | -0.02 | -0.06 | 35.03 | 35.175 | 34.935 | 0 |
| 1713544200 | 35.03 | -0.39 | -1.09 | 35.4175 | 35.4175 | 34.9825 | 0 |
| 1713457800 | 35.4175 | 0.01 | 0.03 | 35.4075 | 35.475 | 35.1675 | 0 |
| 1713371400 | 35.4075 | -0.22 | -0.60 | 35.6225 | 35.74 | 35.4075 | 0 |
| 1713285000 | 35.6225 | -0.56 | -1.54 | 36.18 | 36.18 | 35.47 | 0 |
| 1713198600 | 36.18 | -0.1 | -0.26 | 36.275 | 36.445 | 36.1275 | 0 |
| 1712939400 | 36.275 | 0.1 | 0.29 | 36.17 | 36.5475 | 36.17 | 0 |
| 1712853000 | 36.17 | 0.04 | 0.10 | 36.135 | 36.2425 | 35.975 | 0 |
| 1712766600 | 36.135 | 0.23 | 0.65 | 35.9025 | 36.21 | 35.815 | 0 |
| 1712680200 | 35.9025 | -0.24 | -0.66 | 36.1425 | 36.1875 | 35.7925 | 0 |
| 1712593800 | 36.1425 | 0.08 | 0.22 | 36.0625 | 36.2125 | 36.0275 | 0 |
| 1712334600 | 36.0625 | -0.29 | -0.78 | 36.3475 | 36.3475 | 35.815 | 0 |
| 1712248200 | 36.3475 | -0.02 | -0.06 | 36.37 | 36.44 | 36.2675 | 0 |
| 1712161800 | 36.37 | 0 | 0.00 | 36.37 | 36.4225 | 36.255 | 0 |
| 1712075400 | 36.37 | -0.37 | -1.01 | 36.7425 | 36.875 | 36.2475 | 0 |
| 1711647000 | 36.7425 | 0.27 | 0.75 | 36.47 | 36.7925 | 36.47 | 0 |
| 1711560600 | 36.47 | -0.1 | -0.28 | 36.5725 | 36.72 | 36.4275 | 0 |
| 1711474200 | 36.5725 | 0.07 | 0.19 | 36.5025 | 36.605 | 36.48 | 0 |
| 1711387800 | 36.5025 | -0.15 | -0.42 | 36.655 | 36.655 | 36.405 | 0 |
| 1711128600 | 36.655 | 0.02 | 0.05 | 36.635 | 36.7425 | 36.5625 | 0 |
| 1711042200 | 36.635 | 0.58 | 1.60 | 36.0575 | 36.6525 | 36.0575 | 0 |
| 1710955800 | 36.0575 | 0.09 | 0.26 | 35.965 | 36.1675 | 35.965 | 0 |
| 1710869400 | 35.965 | 0.05 | 0.13 | 35.9175 | 35.9675 | 35.7075 | 0 |
| 1710783000 | 35.9175 | 0.36 | 1.02 | 35.555 | 35.9675 | 35.555 | 0 |
| 1710523800 | 35.555 | -0.28 | -0.77 | 35.8325 | 35.94 | 35.5375 | 0 |
| 1710437400 | 35.8325 | 0 | 0.01 | 35.83 | 35.9925 | 35.72 | 0 |
| 1710351000 | 35.83 | -0.02 | -0.06 | 35.8525 | 35.97 | 35.785 | 0 |
| 1710264600 | 35.8525 | 0.38 | 1.07 | 35.4725 | 35.9375 | 35.4725 | 0 |
| 1710178200 | 35.4725 | -0.26 | -0.73 | 35.735 | 35.735 | 35.3225 | 0 |
| 1709919000 | 35.735 | -0.05 | -0.13 | 35.7825 | 36.03 | 35.7325 | 0 |
| 1709832600 | 35.7825 | 0.25 | 0.70 | 35.5325 | 35.8375 | 35.3825 | 0 |
| 1709746200 | 35.5325 | 0.14 | 0.40 | 35.3925 | 35.5575 | 35.3925 | 0 |
| 1709659800 | 35.3925 | -0.29 | -0.82 | 35.685 | 35.69 | 35.295 | 0 |
| 1709573400 | 35.685 | 0 | 0.00 | 35.685 | 35.7725 | 35.6575 | 0 |
| 1709314200 | 35.685 | 0.32 | 0.91 | 35.3625 | 35.705 | 35.3625 | 0 |
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
