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 | -0.972 | -2.64421442076 | 36.7595 | 36.7595 | 35.7875 | 1790 | 35.86095134 | SP |
| 4 | -0.1384 | -0.385237391408 | 35.9259 | 36.7595 | 35.7875 | 651 | 36.01618002 | SP |
| 12 | 0.8135 | 2.32601361011 | 34.974 | 36.7595 | 34.771 | 740 | 35.94870723 | SP |
| 26 | 1.9459 | 5.75002363954 | 33.8416 | 36.7595 | 32.4148 | 1085 | 34.48124534 | SP |
| 52 | 3.3197 | 10.2245917494 | 32.4678 | 36.7595 | 30.2155 | 1308 | 32.92245343 | SP |
| 156 | 7.4775 | 26.4129282939 | 28.31 | 36.7595 | 24.57 | 939 | 30.64349889 | SP |
| 260 | 10.4675 | 41.3408372828 | 25.32 | 36.7595 | 24.57 | 868 | 30.0867213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 35.7875 | -0.84 | -2.30 | 36.6295 | 36.71 | 35.7875 | 8130 |
| 1734478200 | 36.6295 | -0.09 | -0.25 | 36.7195 | 36.7195 | 36.53 | 30 |
| 1734391800 | 36.7195 | 0.11 | 0.31 | 36.6075 | 36.7195 | 36.6075 | 394 |
| 1734132600 | 36.6075 | -0.01 | -0.02 | 36.6159 | 36.6159 | 36.56 | 247 |
| 1734046200 | 36.6159 | -0.14 | -0.39 | 36.7595 | 36.7595 | 36.6159 | 0 |
| 1733959800 | 36.7595 | 0.26 | 0.72 | 36.4961 | 36.7595 | 36.4961 | 51 |
| 1733873400 | 36.4961 | -0.08 | -0.23 | 36.5802 | 36.5802 | 36.45 | 87 |
| 1733787000 | 36.5802 | -0.18 | -0.48 | 36.7552 | 36.7552 | 36.5802 | 129 |
| 1733527800 | 36.7552 | 0.07 | 0.19 | 36.6863 | 36.7552 | 36.6863 | 0 |
| 1733441400 | 36.6863 | -0.05 | -0.14 | 36.738 | 36.738 | 36.6863 | 460 |
| 1733355000 | 36.738 | 0.16 | 0.45 | 36.5733 | 36.738 | 36.5733 | 326 |
| 1733268600 | 36.5733 | 0.02 | 0.05 | 36.5543 | 36.5733 | 36.5543 | 0 |
| 1733182200 | 36.5543 | 0.05 | 0.14 | 36.5022 | 36.5543 | 36.5022 | 35 |
| 1732917840 | 36.5022 | 0.19 | 0.53 | 36.31 | 36.5022 | 36.31 | 0 |
| 1732750200 | 36.31 | -0.12 | -0.34 | 36.4328 | 36.4328 | 36.2308 | 1149 |
| 1732663800 | 36.4328 | 0.18 | 0.49 | 36.2557 | 36.4328 | 36.2557 | 383 |
| 1732577400 | 36.2557 | 0.09 | 0.24 | 36.1702 | 36.3099 | 36.1702 | 196 |
| 1732318200 | 36.1702 | 0.08 | 0.23 | 36.0861 | 36.1702 | 36.07 | 545 |
| 1732231800 | 36.0861 | 0.16 | 0.45 | 35.9259 | 36.0861 | 35.9259 | 1 |
| 1732145400 | 35.9259 | 0 | 0.01 | 35.923 | 35.9259 | 35.7 | 2332 |
| 1732059000 | 35.923 | 0.12 | 0.33 | 35.805 | 35.923 | 35.71 | 542 |
| 1731972600 | 35.805 | 0.09 | 0.25 | 35.7153 | 35.805 | 35.7153 | 89 |
| 1731713400 | 35.7153 | -0.36 | -1.00 | 36.0778 | 36.0778 | 35.7153 | 33 |
| 1731627000 | 36.0778 | -0.15 | -0.43 | 36.2322 | 36.2322 | 36 | 4875 |
| 1731540600 | 36.2322 | 0 | 0.01 | 36.2275 | 36.2322 | 36.2275 | 100 |
| 1731454200 | 36.2275 | -0.1 | -0.27 | 36.3261 | 36.3261 | 36.192 | 5178 |
| 1731367800 | 36.3261 | 0.02 | 0.07 | 36.3022 | 36.3261 | 36.3022 | 0 |
| 1731108600 | 36.3022 | 0.12 | 0.33 | 36.1826 | 36.321 | 36.1826 | 7078 |
| 1731022200 | 36.1826 | 0.2 | 0.55 | 35.9846 | 36.1826 | 35.9846 | 0 |
| 1730935800 | 35.9846 | 0.72 | 2.03 | 35.9846 | 35.9846 | 35.9846 | 0 |
| 1730849400 | 35.2684 | 0.32 | 0.92 | 34.98 | 35.2684 | 34.98 | 2 |
| 1730763000 | 34.9483 | -0.09 | -0.25 | 35.0353 | 35.0353 | 34.9483 | 0 |
| 1730500200 | 35.0353 | 0.06 | 0.17 | 34.9757 | 35.0353 | 34.9757 | 0 |
| 1730413800 | 34.9757 | -0.46 | -1.31 | 35.4395 | 35.4395 | 34.9757 | 67 |
| 1730327400 | 35.4395 | -0.09 | -0.26 | 35.533 | 35.533 | 35.4395 | 0 |
| 1730241000 | 35.533 | 0.05 | 0.13 | 35.4879 | 35.533 | 35.4879 | 0 |
| 1730154600 | 35.4879 | 0.1 | 0.28 | 35.3884 | 35.4879 | 35.3884 | 845 |
| 1729895400 | 35.3884 | -0.03 | -0.08 | 35.4179 | 35.4179 | 35.38 | 122 |
| 1729809000 | 35.4179 | 0.08 | 0.21 | 35.3426 | 35.4179 | 35.3426 | 0 |
| 1729722600 | 35.3426 | -0.27 | -0.77 | 35.6171 | 35.6171 | 35.3426 | 0 |
| 1729636200 | 35.6171 | 0.02 | 0.07 | 35.5927 | 35.6171 | 35.5927 | 0 |
| 1729549800 | 35.5927 | -0.07 | -0.19 | 35.6593 | 35.6593 | 35.5927 | 0 |
| 1729290600 | 35.6593 | 0.1 | 0.29 | 35.5548 | 35.6593 | 35.5548 | 0 |
| 1729204200 | 35.5548 | -0 | -0.01 | 35.5588 | 35.5588 | 35.5548 | 0 |
| 1729117800 | 35.5588 | 0.13 | 0.37 | 35.4291 | 35.5588 | 35.4291 | 0 |
| 1729031400 | 35.4291 | -0.23 | -0.65 | 35.6611 | 35.6611 | 35.4291 | 266 |
| 1728945000 | 35.6611 | 0.23 | 0.64 | 35.4352 | 35.72 | 35.4352 | 58 |
| 1728685800 | 35.4352 | 0.16 | 0.45 | 35.2748 | 35.4352 | 35.2748 | 8276 |
| 1728599400 | 35.2748 | -0.06 | -0.17 | 35.3343 | 35.3343 | 35.2748 | 162 |
| 1728513000 | 35.3343 | 0.19 | 0.53 | 35.147 | 35.3343 | 35.147 | 7 |
| 1728426600 | 35.147 | 0.27 | 0.78 | 34.8736 | 35.147 | 34.8736 | 0 |
| 1728340200 | 34.8736 | -0.25 | -0.72 | 35.1255 | 35.1255 | 34.8736 | 0 |
| 1728081000 | 35.1255 | 0.25 | 0.72 | 34.8754 | 35.1255 | 34.8754 | 9 |
| 1727994600 | 34.8754 | -0.06 | -0.18 | 34.938 | 34.938 | 34.771 | 196 |
| 1727908200 | 34.938 | 0.01 | 0.02 | 34.9317 | 34.938 | 34.9317 | 0 |
| 1727821800 | 34.9317 | -0.24 | -0.70 | 35.1763 | 35.1763 | 34.88 | 114 |
| 1727735400 | 35.1763 | 0.1 | 0.30 | 35.0718 | 35.1763 | 35.0718 | 1 |
| 1727476200 | 35.0718 | -0.03 | -0.08 | 35.1015 | 35.1015 | 35.0718 | 0 |
| 1727389800 | 35.1015 | 0.13 | 0.36 | 34.974 | 35.1015 | 34.974 | 0 |
| 1727303400 | 34.974 | -0.04 | -0.13 | 35.0178 | 35.0178 | 34.974 | 0 |
| 1727217000 | 35.0178 | 0.06 | 0.17 | 34.9583 | 35.0178 | 34.9583 | 0 |
| 1727130600 | 34.9583 | 0.07 | 0.21 | 34.8854 | 34.9583 | 34.86 | 382 |
| 1726871400 | 34.8854 | -0.05 | -0.15 | 34.9371 | 34.9371 | 34.76 | 1929 |
| 1726785000 | 34.9371 | 0.4 | 1.17 | 34.5347 | 34.9371 | 34.5347 | 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
