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 | 0.4945 | 1.40323496027 | 35.24 | 35.77 | 34.92 | 11641 | 35.28517939 | SP |
| 4 | -1.2727 | -3.43906050714 | 37.0072 | 37.17 | 34.9 | 14325 | 36.10902891 | SP |
| 12 | -0.1155 | -0.322175732218 | 35.85 | 37.5083 | 34.74 | 17730 | 36.14872031 | SP |
| 26 | 5.0045 | 16.2853888708 | 30.73 | 37.5083 | 30.26 | 21433 | 34.85340196 | SP |
| 52 | 0.5545 | 1.57617964753 | 35.18 | 37.5083 | 30.26 | 20497 | 34.35104763 | SP |
| 156 | -4.2255 | -10.5743243243 | 39.96 | 41.98 | 26.475 | 28402 | 33.83920298 | SP |
| 260 | -4.2255 | -10.5743243243 | 39.96 | 41.98 | 26.475 | 28402 | 33.83920298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 35.7345 | 0.37 | 1.06 | 35.46 | 35.77 | 35.46 | 16135 |
| 1713825000 | 35.36 | 0.39 | 1.12 | 35.09 | 35.4607 | 35.09 | 11486 |
| 1713565800 | 34.967 | 0.01 | 0.03 | 35.05 | 35.0993 | 34.9476 | 14963 |
| 1713479400 | 34.9553 | -0.18 | -0.51 | 35.1 | 35.1506 | 34.92 | 5588 |
| 1713393000 | 35.1352 | 0.09 | 0.26 | 35.24 | 35.24 | 34.99 | 10034 |
| 1713306600 | 35.0437 | -0.37 | -1.04 | 35.07 | 35.1 | 34.9 | 8789 |
| 1713220200 | 35.412 | -0.21 | -0.60 | 35.9 | 35.9 | 35.35 | 19418 |
| 1712961000 | 35.6248 | -0.44 | -1.21 | 35.89 | 35.92 | 35.59 | 11704 |
| 1712874600 | 36.0628 | 0.06 | 0.17 | 36.17 | 36.17 | 35.79 | 9444 |
| 1712788200 | 36 | -0.7 | -1.90 | 36.06 | 36.2099 | 35.85 | 29060 |
| 1712701800 | 36.6967 | 0.08 | 0.21 | 36.74 | 36.826 | 36.56 | 16450 |
| 1712615400 | 36.62 | 0.13 | 0.34 | 36.65 | 36.7 | 36.56 | 14746 |
| 1712356200 | 36.495 | -0.02 | -0.05 | 36.4 | 36.5653 | 36.4 | 26069 |
| 1712269800 | 36.512 | -0.17 | -0.47 | 36.93 | 36.99 | 36.48 | 11863 |
| 1712183400 | 36.6846 | 0.16 | 0.45 | 36.34 | 36.74 | 36.34 | 11730 |
| 1712097000 | 36.52 | -0.21 | -0.58 | 36.46 | 36.52 | 36.4001 | 9711 |
| 1712010600 | 36.7337 | -0.33 | -0.88 | 36.95 | 36.95 | 36.69 | 19320 |
| 1711665000 | 37.06 | -0.1 | -0.27 | 37.1 | 37.17 | 37.03 | 16998 |
| 1711578600 | 37.16 | 0.26 | 0.70 | 37.0072 | 37.16 | 37.0072 | 8662 |
| 1711492200 | 36.9 | 0.07 | 0.19 | 36.98 | 37.04 | 36.9 | 25849 |
| 1711405800 | 36.83 | -0.16 | -0.42 | 36.79 | 36.945 | 36.79 | 12280 |
| 1711146600 | 36.987 | -0.21 | -0.56 | 36.98 | 37.0592 | 36.975 | 5988 |
| 1711060200 | 37.194 | -0.05 | -0.12 | 37.27 | 37.2796 | 37.18 | 9839 |
| 1710973800 | 37.24 | 0.4 | 1.10 | 36.84 | 37.24 | 36.795 | 14038 |
| 1710887400 | 36.8366 | 0.14 | 0.38 | 36.77 | 36.9 | 36.66 | 17905 |
| 1710801000 | 36.6964 | -0.06 | -0.15 | 36.85 | 36.85 | 36.69 | 8474 |
| 1710541800 | 36.7517 | -0 | -0.00 | 36.82 | 36.82 | 36.68 | 17018 |
| 1710455400 | 36.753 | -0.41 | -1.11 | 37.11 | 37.11 | 36.6601 | 18154 |
| 1710369000 | 37.166 | -0.03 | -0.07 | 37.18 | 37.24 | 37.155 | 13427 |
| 1710282600 | 37.1918 | 0.16 | 0.45 | 37.04 | 37.2399 | 37.0324 | 10245 |
| 1710196200 | 37.027 | -0.25 | -0.67 | 37.05 | 37.06 | 36.88 | 20026 |
| 1709940600 | 37.2784 | -0.1 | -0.26 | 37.5083 | 37.5083 | 37.258 | 15170 |
| 1709854200 | 37.3745 | 0.45 | 1.22 | 37.24 | 37.4 | 37.24 | 25790 |
| 1709767800 | 36.9242 | 0.44 | 1.21 | 36.8387 | 37 | 36.82 | 10706 |
| 1709681400 | 36.4818 | 0.02 | 0.06 | 36.5353 | 36.67 | 36.4041 | 20162 |
| 1709595000 | 36.4596 | -0.1 | -0.26 | 36.41 | 36.52 | 36.37 | 31792 |
| 1709335800 | 36.5559 | 0.41 | 1.12 | 36.3 | 36.56 | 36.09 | 20484 |
| 1709249400 | 36.1505 | 0.12 | 0.33 | 36.26 | 36.27 | 36.01 | 23421 |
| 1709163000 | 36.0317 | -0.17 | -0.46 | 35.9 | 36.07 | 35.9 | 48904 |
| 1709076600 | 36.1998 | 0.04 | 0.10 | 36.22 | 36.225 | 36.14 | 16527 |
| 1708990200 | 36.1628 | -0.07 | -0.18 | 36.34 | 36.34 | 36.1063 | 22242 |
| 1708731000 | 36.2295 | 0.13 | 0.36 | 36.182 | 36.26 | 36.182 | 16423 |
| 1708644600 | 36.0981 | 0.35 | 0.98 | 35.9 | 36.14 | 35.9 | 20784 |
| 1708558200 | 35.7484 | -0.01 | -0.03 | 35.64 | 35.76 | 35.6201 | 8179 |
| 1708471800 | 35.7607 | 0.16 | 0.46 | 35.75 | 35.86 | 35.7129 | 27002 |
| 1708126200 | 35.5959 | -0.02 | -0.06 | 35.55 | 35.72 | 35.5315 | 16898 |
| 1708039800 | 35.6187 | 0.39 | 1.11 | 35.35 | 35.64 | 35.35 | 20323 |
| 1707953400 | 35.2269 | 0.38 | 1.08 | 34.98 | 35.23 | 34.98 | 15954 |
| 1707867000 | 34.8503 | -0.66 | -1.85 | 35.0423 | 35.05 | 34.74 | 20938 |
| 1707780600 | 35.5087 | 0.05 | 0.15 | 35.46 | 35.62 | 35.4569 | 13665 |
| 1707521400 | 35.4551 | 0.1 | 0.27 | 35.34 | 35.4914 | 35.2876 | 37231 |
| 1707435000 | 35.3594 | -0.1 | -0.28 | 35.5 | 35.5 | 35.2677 | 42468 |
| 1707348600 | 35.459 | -0.03 | -0.09 | 35.455 | 35.53 | 35.44 | 18007 |
| 1707262200 | 35.4909 | 0.25 | 0.71 | 35.25 | 35.5037 | 35.25 | 8503 |
| 1707175800 | 35.2393 | -0.29 | -0.81 | 35.3 | 35.3 | 35.08 | 10897 |
| 1706916600 | 35.5269 | -0.49 | -1.37 | 35.54 | 35.54 | 35.35 | 19433 |
| 1706830200 | 36.02 | 0.49 | 1.38 | 35.65 | 36.02 | 35.65 | 20273 |
| 1706743800 | 35.531 | -0.05 | -0.13 | 35.85 | 35.8999 | 35.47 | 30770 |
| 1706657400 | 35.5783 | 0.02 | 0.04 | 35.51 | 35.6199 | 35.4381 | 11340 |
| 1706571000 | 35.5628 | 0.25 | 0.70 | 35.27 | 35.61 | 35.27 | 18617 |
| 1706311800 | 35.3164 | 0.15 | 0.41 | 35.27 | 35.37 | 35.2669 | 12052 |
| 1706225400 | 35.1711 | 0.14 | 0.40 | 35.17 | 35.1711 | 35 | 32887 |
| 1706139000 | 35.031 | 0.22 | 0.63 | 35.26 | 35.32 | 35.031 | 41907 |
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
