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 | -0.5861 | -1.60619347767 | 36.49 | 36.76 | 35.19 | 5863 | 35.95117778 | SP |
| 4 | 0.3739 | 1.05235012665 | 35.53 | 37 | 34.75 | 5169 | 36.00295462 | SP |
| 12 | 4.4839 | 14.2708465945 | 31.42 | 37 | 30.6354 | 3643 | 34.88275981 | SP |
| 26 | 3.5739 | 11.0544386019 | 32.33 | 37 | 28.33 | 2391 | 33.77011491 | SP |
| 52 | 8.1031 | 29.1470029639 | 27.8008 | 37 | 26.68 | 1921 | 32.519402 | SP |
| 156 | 10.8839 | 43.5007993605 | 25.02 | 37 | 25.01 | 1754 | 32.26106565 | SP |
| 260 | 10.8839 | 43.5007993605 | 25.02 | 37 | 25.01 | 1754 | 32.26106565 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 35.6553 | 0.42 | 1.19 | 35.76 | 35.9887 | 35.6553 | 4324 |
| 1734564600 | 35.2366 | -1 | -2.77 | 36.31 | 36.31 | 35.19 | 6626 |
| 1734478200 | 36.2395 | -0.05 | -0.13 | 36.76 | 36.76 | 36.22 | 5240 |
| 1734391800 | 36.2874 | -0.01 | -0.03 | 36.4 | 36.5 | 36.2874 | 5947 |
| 1734132600 | 36.3 | -0.22 | -0.61 | 36.49 | 36.52 | 36.03 | 7178 |
| 1734046200 | 36.5224 | -0.38 | -1.02 | 37 | 37 | 36.51 | 4370 |
| 1733959800 | 36.9003 | 0.76 | 2.10 | 36.485 | 36.97 | 36.485 | 3849 |
| 1733873400 | 36.1397 | -0 | -0.01 | 36.18 | 36.45 | 36.1397 | 5737 |
| 1733787000 | 36.1444 | -0.67 | -1.82 | 36.62 | 36.6299 | 35.83 | 14141 |
| 1733527800 | 36.8161 | 0.46 | 1.25 | 36.175 | 36.82 | 36.175 | 7162 |
| 1733441400 | 36.36 | 0.24 | 0.66 | 36.28 | 36.61 | 36.1482 | 5432 |
| 1733355000 | 36.1203 | 0.34 | 0.95 | 35.14 | 36.2 | 35.14 | 5880 |
| 1733268600 | 35.7819 | 0.13 | 0.37 | 35.83 | 35.83 | 35.47 | 2020 |
| 1733182200 | 35.65 | 0.27 | 0.76 | 35.75 | 35.75 | 35.55 | 5667 |
| 1732917840 | 35.38 | 0.24 | 0.68 | 35.27 | 35.45 | 35.2012 | 2419 |
| 1732750200 | 35.14 | 0.17 | 0.47 | 35.17 | 35.19 | 34.75 | 3007 |
| 1732663800 | 34.9739 | 0.21 | 0.61 | 34.86 | 35.2 | 34.86 | 3407 |
| 1732577400 | 34.7618 | -0.63 | -1.78 | 35.62 | 35.62 | 34.75 | 2918 |
| 1732318200 | 35.3913 | 0.09 | 0.26 | 35.53 | 35.53 | 35.3 | 2890 |
| 1732231800 | 35.2984 | 0.24 | 0.67 | 34.92 | 35.38 | 34.92 | 4105 |
| 1732145400 | 35.0619 | -0.99 | -2.75 | 35.11 | 35.11 | 34.7901 | 35725 |
| 1732059000 | 36.0517 | 0.25 | 0.69 | 35.57 | 36.3599 | 35.12 | 5532 |
| 1731972600 | 35.8034 | 0.75 | 2.14 | 35.04 | 35.8034 | 34.24 | 1566 |
| 1731713400 | 35.0532 | -0.18 | -0.51 | 35.04 | 35.0532 | 34.95 | 724 |
| 1731627000 | 35.2334 | 0.1 | 0.29 | 35.12 | 35.26 | 35.12 | 683 |
| 1731540600 | 35.1323 | 0.18 | 0.53 | 34.9479 | 35.2367 | 34.9479 | 3348 |
| 1731454200 | 34.9479 | 0.33 | 0.95 | 34.78 | 34.9479 | 34.78 | 1539 |
| 1731367800 | 34.6186 | 0.2 | 0.59 | 34.31 | 34.71 | 34.31 | 3979 |
| 1731108600 | 34.4148 | -0.06 | -0.16 | 34.53 | 34.53 | 34.35 | 304 |
| 1731022200 | 34.4699 | 0.42 | 1.23 | 34.07 | 34.48 | 34.07 | 3144 |
| 1730935800 | 34.05 | 0.69 | 2.08 | 33.72 | 34.05 | 33.479999 | 2921 |
| 1730849400 | 33.3562 | 0.26 | 0.80 | 33.189999 | 33.409999 | 33.189999 | 1458 |
| 1730763000 | 33.0916 | -0.02 | -0.07 | 32.935 | 33.25 | 32.909999 | 7803 |
| 1730500200 | 33.1147 | 0.04 | 0.11 | 33 | 33.1147 | 32.9 | 416 |
| 1730413800 | 33.079099 | 0.03 | 0.09 | 32.909999 | 33.2 | 32.909999 | 1345 |
| 1730327400 | 33.049999 | -0.11 | -0.32 | 33.64 | 33.64 | 33.049999 | 1315 |
| 1730241000 | 33.156999 | 0.37 | 1.13 | 32.58 | 33.165 | 32.58 | 1824 |
| 1730154600 | 32.7873 | -0.15 | -0.44 | 32.59 | 32.84 | 32.59 | 2076 |
| 1729895400 | 32.932699 | 0.02 | 0.05 | 33.24 | 33.24 | 32.932699 | 890 |
| 1729809000 | 32.9146 | 0.21 | 0.64 | 32.31 | 32.945999 | 32.31 | 1539 |
| 1729722600 | 32.703899 | -0.99 | -2.93 | 33.63 | 33.63 | 32.703899 | 1650 |
| 1729636200 | 33.692 | -0.17 | -0.50 | 33.8616 | 33.8616 | 33.6701 | 2709 |
| 1729549800 | 33.8616 | 0.33 | 0.97 | 34.16 | 34.16 | 33.54 | 1116 |
| 1729290600 | 33.5357 | 2.9 | 9.47 | 32.189999 | 33.64 | 32.189999 | 10579 |
| 1729204200 | 30.6354 | -0.49 | -1.57 | 31.69 | 31.69 | 30.6354 | 3889 |
| 1729117800 | 31.123 | -0.08 | -0.27 | 31.2064 | 31.2064 | 31.11 | 530 |
| 1729031400 | 31.2064 | -0.27 | -0.86 | 31.4775 | 31.4775 | 31.2064 | 340 |
| 1728945000 | 31.4775 | -0.3 | -0.94 | 31.37 | 31.8 | 31.37 | 978 |
| 1728685800 | 31.7747 | -0.19 | -0.58 | 32.095 | 32.095 | 31.7747 | 2272 |
| 1728599400 | 31.9612 | 0.12 | 0.36 | 31.85 | 32.07 | 31.85 | 1713 |
| 1728513000 | 31.8459 | 0.14 | 0.45 | 31.88 | 31.95 | 31.595 | 934 |
| 1728426600 | 31.7032 | 0.73 | 2.34 | 31.35 | 31.78 | 31.35 | 1237 |
| 1728340200 | 30.9775 | -0.65 | -2.05 | 31.76 | 31.76 | 30.9775 | 2284 |
| 1728081000 | 31.6256 | 0.48 | 1.55 | 31.2 | 31.6256 | 31.2 | 541 |
| 1727994600 | 31.1426 | -0.17 | -0.54 | 31.16 | 31.16 | 31.06 | 240 |
| 1727908200 | 31.3125 | 0.17 | 0.54 | 31.1447 | 31.3125 | 31.1447 | 508 |
| 1727821800 | 31.1447 | -0.19 | -0.60 | 31.49 | 31.49 | 31.1447 | 1686 |
| 1727735400 | 31.3326 | 0.05 | 0.16 | 31.38 | 31.38 | 31.205 | 513 |
| 1727476200 | 31.2837 | -0.16 | -0.49 | 31.42 | 31.42 | 31.2837 | 755 |
| 1727389800 | 31.4392 | -0.24 | -0.75 | 31.67 | 31.67 | 31.225 | 2784 |
| 1727303400 | 31.6752 | -0.54 | -1.68 | 31.5 | 31.7497 | 31.5 | 3233 |
| 1727217000 | 32.2157 | 0.48 | 1.52 | 31.7343 | 32.22 | 31.7343 | 3048 |
| 1727130600 | 31.7343 | 0.15 | 0.48 | 31.73 | 31.94 | 31.63 | 2020 |
| 1726871400 | 31.5837 | -0.05 | -0.15 | 31.83 | 31.83 | 31.535 | 2029 |
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
