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 | -0.713 | -1.98055555556 | 36 | 36 | 33.87 | 6412 | 35.52914987 | SP |
| 4 | -0.753 | -2.08934517203 | 36.04 | 36.09 | 33.87 | 6903 | 35.73271453 | SP |
| 12 | -0.663 | -1.84422809458 | 35.95 | 36.14 | 33.87 | 7063 | 35.56147177 | SP |
| 26 | 1.997 | 5.99879843797 | 33.29 | 36.14 | 33 | 8649 | 34.77108025 | SP |
| 52 | 3.867 | 12.3074474857 | 31.42 | 36.14 | 30.96 | 8573 | 33.40113815 | SP |
| 156 | 4.857 | 15.9612224778 | 30.43 | 36.14 | 27.86 | 9602 | 31.60953623 | SP |
| 260 | 10.0924 | 40.0577901614 | 25.1946 | 36.14 | 24.8566 | 15751 | 28.46195811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 35.287 | 0.05 | 0.13 | 35.88 | 35.88 | 35.13 | 8363 |
| 1718317800 | 35.2402 | -0.07 | -0.18 | 35.42 | 35.42 | 35.11 | 6245 |
| 1718231400 | 35.3052 | -0.36 | -1.00 | 35.88 | 35.88 | 33.87 | 7351 |
| 1718145000 | 35.6636 | -0.17 | -0.48 | 35.65 | 35.85 | 35.65 | 12130 |
| 1718058600 | 35.8372 | 0.03 | 0.08 | 35.9 | 35.9 | 35.8 | 1829 |
| 1717799400 | 35.808 | 0.05 | 0.15 | 36 | 36 | 35.808 | 4505 |
| 1717713000 | 35.7546 | 0.1 | 0.27 | 36.09 | 36.09 | 35.7546 | 8245 |
| 1717626600 | 35.6586 | -0.25 | -0.69 | 35.94 | 35.94 | 35.6586 | 1699 |
| 1717540200 | 35.9068 | 0.09 | 0.25 | 35.93 | 35.93 | 35.85 | 23896 |
| 1717453800 | 35.8174 | -0.13 | -0.36 | 35.85 | 35.88 | 34.0322 | 22829 |
| 1717194600 | 35.9454 | 0.41 | 1.16 | 35.7 | 35.95 | 35.7 | 5217 |
| 1717108200 | 35.5338 | 0.11 | 0.31 | 35.56 | 35.56 | 35.5338 | 158 |
| 1717021800 | 35.4254 | -0.05 | -0.14 | 35.29 | 35.45 | 35.29 | 2208 |
| 1716935400 | 35.4733 | -0.12 | -0.33 | 35.63 | 35.71 | 35.4733 | 1519 |
| 1716589800 | 35.5899 | -0.07 | -0.21 | 35.79 | 35.79 | 35.5899 | 3553 |
| 1716503400 | 35.6632 | -0.11 | -0.30 | 35.684 | 35.71 | 35.66 | 12320 |
| 1716417000 | 35.7721 | -0.05 | -0.15 | 35.78 | 35.83 | 35.77 | 924 |
| 1716330600 | 35.825 | -0.01 | -0.02 | 35.98 | 35.98 | 35.8 | 10466 |
| 1716244200 | 35.8305 | -0.12 | -0.34 | 36.09 | 36.09 | 35.81 | 4944 |
| 1715985000 | 35.9544 | 0.08 | 0.21 | 36.04 | 36.04 | 35.91 | 1129 |
| 1715898600 | 35.8789 | 0 | 0.00 | 36 | 36 | 35.84 | 8262 |
| 1715812200 | 35.8776 | 0 | 0.01 | 35.98 | 35.98 | 35.8406 | 1225 |
| 1715725800 | 35.874 | -0.01 | -0.02 | 35.885 | 35.93 | 35.85 | 3025 |
| 1715639400 | 35.8795 | -0.03 | -0.07 | 36.08 | 36.08 | 35.77 | 14757 |
| 1715380200 | 35.9048 | 0.07 | 0.19 | 35.9 | 35.9048 | 35.875 | 936 |
| 1715293800 | 35.8352 | 0.06 | 0.17 | 36.14 | 36.14 | 35.83 | 1809 |
| 1715207400 | 35.7734 | 0.07 | 0.20 | 35.75 | 35.7734 | 35.75 | 112 |
| 1715121000 | 35.7006 | 0.18 | 0.51 | 35.7 | 35.72 | 35.6407 | 998 |
| 1715034600 | 35.52 | 0.06 | 0.17 | 35.69 | 35.69 | 35.52 | 939 |
| 1714775400 | 35.4611 | 0.03 | 0.09 | 35.47 | 35.47 | 35.39 | 21902 |
| 1714689000 | 35.429 | 0.14 | 0.40 | 35.29 | 35.44 | 35.29 | 11767 |
| 1714602600 | 35.2889 | -0.12 | -0.34 | 35.46 | 36.07 | 35.26 | 3098 |
| 1714516200 | 35.4078 | -0.21 | -0.58 | 35.41 | 35.55 | 35.4078 | 9961 |
| 1714429800 | 35.6158 | 0.04 | 0.10 | 35.83 | 35.83 | 35.54 | 2164 |
| 1714170600 | 35.5798 | 0.11 | 0.30 | 35.6 | 35.6 | 35.51 | 3260 |
| 1714084200 | 35.472 | -0.28 | -0.80 | 35.67 | 35.67 | 35.33 | 1404 |
| 1713997800 | 35.7569 | 0.02 | 0.06 | 35.89 | 35.89 | 35.6 | 3698 |
| 1713911400 | 35.7368 | 0.27 | 0.75 | 35.73 | 35.76 | 35.5 | 19617 |
| 1713825000 | 35.4706 | 0.25 | 0.70 | 35.54 | 35.54 | 35.38 | 7854 |
| 1713565800 | 35.225 | 0.06 | 0.18 | 35.06 | 35.3393 | 35.06 | 8279 |
| 1713479400 | 35.1626 | 0.15 | 0.44 | 35.23 | 35.23 | 35.13 | 13324 |
| 1713393000 | 35.0103 | 0.03 | 0.08 | 35.21 | 35.21 | 34.975 | 8689 |
| 1713306600 | 34.9808 | -0.05 | -0.13 | 35.03 | 35.0399 | 34.92 | 4789 |
| 1713220200 | 35.0268 | -0.09 | -0.26 | 35.28 | 35.3202 | 34.94 | 4861 |
| 1712961000 | 35.1174 | -0.27 | -0.77 | 35.35 | 35.38 | 35.07 | 3438 |
| 1712874600 | 35.3897 | -0.06 | -0.16 | 35.35 | 35.3897 | 35.29 | 2793 |
| 1712788200 | 35.4479 | -0.21 | -0.59 | 35.45 | 35.4999 | 35.3279 | 27912 |
| 1712701800 | 35.66 | 0.2 | 0.55 | 35.87 | 35.87 | 35.41 | 14582 |
| 1712615400 | 35.4638 | -0.02 | -0.05 | 35.37 | 35.51 | 35.37 | 1871 |
| 1712356200 | 35.4808 | 0.14 | 0.39 | 35.24 | 35.49 | 35.24 | 3509 |
| 1712269800 | 35.3438 | -0.21 | -0.58 | 35.89 | 35.89 | 35.3438 | 1488 |
| 1712183400 | 35.55 | 0.05 | 0.14 | 35.67 | 35.67 | 35.515 | 15689 |
| 1712097000 | 35.5 | -0.09 | -0.25 | 35.27 | 35.58 | 35.27 | 1634 |
| 1712010600 | 35.59 | 0.05 | 0.14 | 35.75 | 35.75 | 35.54 | 3920 |
| 1711665000 | 35.54 | 0.04 | 0.11 | 35.4 | 35.58 | 35.4 | 12606 |
| 1711578600 | 35.5018 | 0.09 | 0.26 | 35.62 | 35.62 | 35.495 | 6961 |
| 1711492200 | 35.41 | 0.07 | 0.21 | 35.42 | 35.42 | 35.36 | 4015 |
| 1711405800 | 35.335 | 0.02 | 0.06 | 35.2 | 35.35 | 35.14 | 5745 |
| 1711146600 | 35.3149 | -0.01 | -0.01 | 35.95 | 35.95 | 35.3149 | 15644 |
| 1711060200 | 35.32 | 0.02 | 0.06 | 35.57 | 35.57 | 35.32 | 195 |
| 1710973800 | 35.3 | 0.08 | 0.23 | 35.37 | 35.39 | 35.29 | 5157 |
| 1710887400 | 35.22 | -0.08 | -0.23 | 35.36 | 35.58 | 35.21 | 8099 |
| 1710801000 | 35.3 | 0.16 | 0.45 | 35.48 | 35.48 | 35.25 | 9315 |
| 1710541800 | 35.141 | -0.19 | -0.53 | 35.18 | 35.3 | 35.13 | 15323 |
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
