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 | -0.61 | -1.72121896163 | 35.44 | 35.6191 | 34.791 | 86436 | 35.10535717 | SP |
| 4 | -1.29 | -3.57142857143 | 36.12 | 36.33 | 34.791 | 52533 | 35.50929402 | SP |
| 12 | -0.7 | -1.97016605685 | 35.53 | 36.33 | 34.791 | 36545 | 35.64794541 | SP |
| 26 | -0.15 | -0.428816466552 | 34.98 | 36.33 | 34.791 | 105048 | 35.2988294 | SP |
| 52 | 1.18 | 3.50668647845 | 33.65 | 36.33 | 33.43 | 54424 | 35.24562193 | SP |
| 156 | 7.2155 | 26.1293885459 | 27.6145 | 36.33 | 27.065 | 34905 | 33.36989543 | SP |
| 260 | 7.2155 | 26.1293885459 | 27.6145 | 36.33 | 27.065 | 34905 | 33.36989543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 34.83 | -0.24 | -0.68 | 35.02 | 35.02 | 34.78 | 25825 |
| 1741818600 | 35.07 | 0.17 | 0.49 | 35.08 | 35.13 | 34.91 | 296707 |
| 1741732200 | 34.9 | -0.12 | -0.34 | 35.04 | 35.1195 | 34.791 | 40223 |
| 1741645800 | 35.02 | -0.48 | -1.34 | 35.25 | 35.25 | 34.901 | 27608 |
| 1741390200 | 35.4958 | 0.14 | 0.38 | 35.42 | 35.5197 | 35.24 | 28592 |
| 1741303800 | 35.36 | -0.28 | -0.79 | 35.44 | 35.6191 | 35.32 | 39050 |
| 1741217400 | 35.64 | 0.17 | 0.48 | 35.46 | 35.72 | 35.38 | 165323 |
| 1741131000 | 35.47 | -0.21 | -0.59 | 35.52 | 35.7153 | 35.3492 | 90214 |
| 1741044600 | 35.68 | -0.21 | -0.59 | 35.93 | 35.9749 | 35.616 | 29100 |
| 1740785400 | 35.89 | 0.22 | 0.61 | 35.75 | 35.89 | 35.64 | 23371 |
| 1740699000 | 35.6719 | -0.22 | -0.61 | 35.9 | 35.9783 | 35.6659 | 19142 |
| 1740612600 | 35.89 | -0.01 | -0.03 | 35.93 | 36.04 | 35.87 | 44138 |
| 1740526200 | 35.9 | -0.08 | -0.22 | 35.97 | 35.98 | 35.8 | 18959 |
| 1740439800 | 35.9802 | -0.04 | -0.11 | 36.08 | 36.1099 | 35.96 | 26922 |
| 1740180600 | 36.02 | -0.24 | -0.67 | 36.26 | 36.26 | 36.02 | 34708 |
| 1740094200 | 36.2623 | -0.01 | -0.02 | 36.27 | 36.29 | 36.1705 | 23307 |
| 1740007800 | 36.27 | -0.01 | -0.03 | 36.235 | 36.33 | 36.235 | 27845 |
| 1739921400 | 36.28 | 0.05 | 0.13 | 36.28 | 36.28 | 36.1967 | 30970 |
| 1739575800 | 36.2346 | 0.05 | 0.15 | 36.24 | 36.2795 | 36.2 | 16233 |
| 1739489400 | 36.18 | 0.11 | 0.30 | 36.12 | 36.2499 | 36.1 | 15719 |
| 1739403000 | 36.07 | -0.1 | -0.28 | 36.02 | 36.1499 | 35.9901 | 27450 |
| 1739316600 | 36.17 | 0.08 | 0.22 | 36.04 | 36.17 | 36.04 | 29765 |
| 1739230200 | 36.09 | 0.04 | 0.11 | 36.11 | 36.12 | 36.09 | 22891 |
| 1738971000 | 36.0499 | -0.16 | -0.44 | 36.12 | 36.2068 | 36.01 | 23148 |
| 1738884600 | 36.21 | 0.09 | 0.26 | 36.14 | 36.21 | 36.0901 | 28638 |
| 1738798200 | 36.1159 | 0.1 | 0.27 | 36.01 | 36.1248 | 36 | 16761 |
| 1738711800 | 36.02 | 0.12 | 0.33 | 35.93 | 36.0599 | 35.93 | 28967 |
| 1738625400 | 35.9 | -0.1 | -0.28 | 35.77 | 36.01 | 35.7604 | 22514 |
| 1738366200 | 36 | -0.05 | -0.14 | 36.13 | 36.19 | 35.98 | 43690 |
| 1738279800 | 36.05 | 0.07 | 0.19 | 36.02 | 36.11 | 35.97 | 41279 |
| 1738193400 | 35.98 | -0.06 | -0.17 | 36.02 | 36.0599 | 35.98 | 17666 |
| 1738107000 | 36.04 | 0.12 | 0.33 | 35.94 | 36.1021 | 35.94 | 15457 |
| 1738020600 | 35.92 | -0.22 | -0.62 | 35.82 | 35.99 | 35.82 | 21071 |
| 1737761400 | 36.1434 | 0.09 | 0.26 | 36.15 | 36.1876 | 36.08 | 23416 |
| 1737675000 | 36.05 | 0 | 0.00 | 36.05 | 36.05 | 36.05 | 0 |
| 1737588600 | 36.05 | 0.06 | 0.17 | 36.06 | 36.1294 | 36.05 | 23516 |
| 1737502200 | 35.99 | 0.08 | 0.22 | 35.95 | 36.0179 | 35.9174 | 29001 |
| 1737156600 | 35.9117 | 0.12 | 0.32 | 35.89 | 35.9499 | 35.865 | 18700 |
| 1737070200 | 35.7962 | 0.04 | 0.10 | 35.8 | 35.8513 | 35.7449 | 22002 |
| 1736983800 | 35.76 | 0.29 | 0.82 | 35.7 | 35.8223 | 35.7 | 26662 |
| 1736897400 | 35.47 | 0.01 | 0.03 | 35.55 | 35.59 | 35.3924 | 128673 |
| 1736811000 | 35.46 | 0.05 | 0.14 | 35.3 | 35.4932 | 35.3 | 21935 |
| 1736551800 | 35.41 | -0.24 | -0.67 | 35.42 | 35.53 | 35.3729 | 34765 |
| 1736379000 | 35.65 | 0.04 | 0.11 | 35.6065 | 35.6932 | 35.56 | 25868 |
| 1736292600 | 35.61 | -0.14 | -0.39 | 35.82 | 35.84 | 35.59 | 25284 |
| 1736206200 | 35.75 | 0.04 | 0.11 | 35.865 | 35.9 | 35.75 | 35117 |
| 1735947000 | 35.71 | 0.2 | 0.56 | 35.654 | 35.7553 | 35.5801 | 22403 |
| 1735860600 | 35.51 | -0.05 | -0.13 | 35.64 | 35.6677 | 35.44 | 21887 |
| 1735687800 | 35.5568 | -0.09 | -0.26 | 35.64 | 35.66 | 35.5 | 60252 |
| 1735601400 | 35.6488 | -0.07 | -0.19 | 35.57 | 35.71 | 35.5 | 16679 |
| 1735342200 | 35.7167 | -0.11 | -0.32 | 35.79 | 35.8104 | 35.6301 | 13926 |
| 1735255800 | 35.83 | -0.02 | -0.06 | 35.81 | 35.92 | 35.8001 | 8271 |
| 1735077840 | 35.8533 | 0.1 | 0.29 | 35.74 | 35.8628 | 35.7301 | 7815 |
| 1734996600 | 35.75 | 0.13 | 0.36 | 35.61 | 35.75 | 35.53 | 17159 |
| 1734737400 | 35.62 | 0.24 | 0.68 | 35.3301 | 35.685 | 35.3301 | 23879 |
| 1734651000 | 35.38 | -0.06 | -0.17 | 35.5 | 35.5479 | 35.38 | 21949 |
| 1734564600 | 35.44 | -0.37 | -1.03 | 35.83 | 35.909 | 35.42 | 35931 |
| 1734478200 | 35.81 | -0.07 | -0.20 | 35.8 | 35.8738 | 35.77 | 28427 |
| 1734391800 | 35.88 | 0.04 | 0.11 | 35.81 | 35.97 | 35.79 | 16051 |
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
