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 | 0.0602 | 0.169291338583 | 35.56 | 35.9199 | 35.54 | 6546 | 35.72338548 | SP |
| 4 | 0.3449 | 0.977737963958 | 35.2753 | 35.9199 | 34.89 | 52146 | 35.21129789 | SP |
| 12 | 0.9002 | 2.59274193548 | 34.72 | 35.9199 | 34.7 | 25279 | 35.29134449 | SP |
| 26 | 1.7109 | 5.04551848608 | 33.9093 | 35.9199 | 33.22 | 46469 | 34.47281286 | SP |
| 52 | 3.7899 | 11.9065795798 | 31.8303 | 35.9199 | 31.67 | 29865 | 34.09340376 | SP |
| 156 | 7.8228 | 28.1422003497 | 27.7974 | 35.9199 | 25.09 | 33132 | 29.31991617 | SP |
| 260 | 10.2352 | 40.3198739413 | 25.385 | 35.9199 | 22.1 | 28349 | 28.54641314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 35.6202 | -0.23 | -0.65 | 35.8542 | 35.8542 | 35.54 | 7466 |
| 1737761400 | 35.8542 | 0.04 | 0.11 | 35.86 | 35.9199 | 35.85 | 4439 |
| 1737675000 | 35.815 | 0 | 0.00 | 35.815 | 35.815 | 35.815 | 0 |
| 1737588600 | 35.815 | 0.13 | 0.35 | 35.78 | 35.8446 | 35.77 | 5331 |
| 1737502200 | 35.69 | 0.1 | 0.28 | 35.56 | 35.7205 | 35.56 | 8947 |
| 1737156600 | 35.59 | 0.17 | 0.48 | 35.4185 | 35.6399 | 35.4185 | 2638 |
| 1737070200 | 35.4185 | -0.03 | -0.10 | 35.453 | 35.48 | 35.39 | 10603 |
| 1736983800 | 35.453 | 0.36 | 1.02 | 35.34 | 35.48 | 35.34 | 18160 |
| 1736897400 | 35.0941 | 0.01 | 0.03 | 35.0848 | 35.1634 | 34.9701 | 15691 |
| 1736811000 | 35.0848 | 0.03 | 0.08 | 34.89 | 35.0848 | 34.89 | 3255 |
| 1736551800 | 35.0571 | -0.25 | -0.72 | 35.22 | 35.22 | 35.03 | 358153 |
| 1736379000 | 35.3111 | 0.04 | 0.13 | 35.2666 | 35.34 | 35.2 | 345240 |
| 1736292600 | 35.2666 | -0.19 | -0.53 | 35.4548 | 35.49 | 35.2101 | 6222 |
| 1736206200 | 35.4548 | 0.09 | 0.24 | 35.3698 | 35.58 | 35.3698 | 9034 |
| 1735947000 | 35.3698 | 0.2 | 0.57 | 35.1682 | 35.3994 | 35.1682 | 2657 |
| 1735860600 | 35.1682 | -0.03 | -0.08 | 35.1959 | 35.31 | 35.0208 | 13536 |
| 1735687800 | 35.1959 | -0.08 | -0.23 | 35.2753 | 35.2991 | 35.14 | 22956 |
| 1735601400 | 35.2753 | -0.12 | -0.35 | 35.34 | 35.34 | 35.24 | 13197 |
| 1735342200 | 35.3975 | -0.19 | -0.53 | 35.56 | 35.56 | 35.35 | 2370 |
| 1735255800 | 35.5845 | 0.04 | 0.12 | 35.47 | 35.59 | 35.47 | 2361 |
| 1735077840 | 35.543 | 0.17 | 0.49 | 35.37 | 35.57 | 35.37 | 2656 |
| 1734996600 | 35.37 | 0.1 | 0.28 | 35.36 | 35.37 | 35.24 | 4110 |
| 1734737400 | 35.27 | 0.19 | 0.54 | 34.97 | 35.35 | 34.97 | 4373 |
| 1734651000 | 35.0811 | 0.01 | 0.03 | 35.3 | 35.3 | 35.0811 | 4688 |
| 1734564600 | 35.07 | -0.48 | -1.35 | 35.52 | 35.5777 | 35.07 | 11973 |
| 1734478200 | 35.551 | -0.04 | -0.12 | 35.5949 | 35.5949 | 35.52 | 9356 |
| 1734391800 | 35.5949 | 0.05 | 0.15 | 35.68 | 35.68 | 35.5778 | 4661 |
| 1734132600 | 35.5405 | 0 | 0.01 | 35.67 | 35.67 | 35.53 | 3542 |
| 1734046200 | 35.5365 | -0.07 | -0.19 | 35.56 | 35.5996 | 35.5 | 10952 |
| 1733959800 | 35.6038 | 0.12 | 0.33 | 35.56 | 35.65 | 35.56 | 10081 |
| 1733873400 | 35.4853 | -0.05 | -0.14 | 35.5353 | 35.5353 | 35.4853 | 5344 |
| 1733787000 | 35.5353 | -0.07 | -0.19 | 35.69 | 35.69 | 35.51 | 3851 |
| 1733527800 | 35.6023 | 0.03 | 0.09 | 35.66 | 35.66 | 35.5607 | 4621 |
| 1733441400 | 35.5701 | 0.01 | 0.03 | 35.64 | 35.64 | 35.56 | 6535 |
| 1733355000 | 35.56 | 0.04 | 0.11 | 35.6 | 35.6 | 35.5314 | 11492 |
| 1733268600 | 35.52 | 0.01 | 0.02 | 35.5122 | 35.57 | 35.4888 | 262477 |
| 1733182200 | 35.5122 | 0.05 | 0.15 | 35.55 | 35.55 | 35.4757 | 3480 |
| 1732917840 | 35.46 | 0.1 | 0.28 | 35.54 | 35.54 | 35.4108 | 2231 |
| 1732750200 | 35.36 | -0.04 | -0.11 | 35.48 | 35.48 | 35.34 | 4858 |
| 1732663800 | 35.4 | 0.06 | 0.17 | 35.3393 | 35.43 | 35.3393 | 23224 |
| 1732577400 | 35.3393 | 0.08 | 0.22 | 35.43 | 35.43 | 35.286 | 9440 |
| 1732318200 | 35.26 | 0.07 | 0.20 | 35.27 | 35.31 | 35.2201 | 6927 |
| 1732231800 | 35.19 | 0.08 | 0.23 | 35.26 | 35.26 | 35.08 | 1712 |
| 1732145400 | 35.11 | -0.01 | -0.03 | 35.19 | 35.19 | 35.01 | 10660 |
| 1732059000 | 35.12 | 0.05 | 0.15 | 35.0657 | 35.13 | 35 | 7558 |
| 1731972600 | 35.0657 | 0.07 | 0.19 | 35.09 | 35.1026 | 35.025 | 1920 |
| 1731713400 | 35 | -0.2 | -0.57 | 35.2 | 35.2 | 34.9531 | 14582 |
| 1731627000 | 35.2 | -0.09 | -0.26 | 35.37 | 35.37 | 35.19 | 3533 |
| 1731540600 | 35.29 | 0.04 | 0.11 | 35.36 | 35.36 | 35.25 | 7234 |
| 1731454200 | 35.25 | -0.04 | -0.11 | 35.2902 | 35.307 | 35.205 | 13551 |
| 1731367800 | 35.2902 | 0 | 0.01 | 35.28 | 35.315 | 35.2701 | 11562 |
| 1731108600 | 35.2875 | 0.03 | 0.09 | 35.2568 | 35.32 | 35.2568 | 5225 |
| 1731022200 | 35.2568 | 0.11 | 0.31 | 35.1493 | 35.2915 | 35.1493 | 3940 |
| 1730935800 | 35.1493 | 0.37 | 1.07 | 35.0412 | 35.19 | 35.0412 | 14309 |
| 1730849400 | 34.7757 | 0.19 | 0.56 | 34.72 | 34.7984 | 34.7 | 6146 |
| 1730763000 | 34.5812 | -0.05 | -0.15 | 34.58 | 34.65 | 34.56 | 7521 |
| 1730500200 | 34.6324 | 0.05 | 0.15 | 34.68 | 34.7488 | 34.6324 | 18805 |
| 1730413800 | 34.58 | -0.3 | -0.86 | 34.88 | 34.88 | 34.57 | 5445 |
| 1730327400 | 34.88 | -0.04 | -0.13 | 35.03 | 35.03 | 34.88 | 6587 |
| 1730241000 | 34.9239 | -0 | -0.00 | 34.925 | 34.9799 | 34.85 | 6663 |
| 1730154600 | 34.925 | 0.05 | 0.13 | 34.8782 | 34.95 | 34.8782 | 4120 |
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
