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 | 0.48 | 1.37182052015 | 34.99 | 35.61 | 34.6501 | 662615 | 34.97340502 | SP |
| 4 | -0.61 | -1.69068736142 | 36.08 | 36.18 | 34.645 | 900101 | 35.18114263 | SP |
| 12 | 1.4 | 4.10918696801 | 34.07 | 36.765 | 33.12 | 1094606 | 35.0433179 | SP |
| 26 | 2.72 | 8.30534351145 | 32.75 | 36.765 | 31.51 | 1675770 | 33.71407558 | SP |
| 52 | 3.44 | 10.7399313144 | 32.03 | 36.765 | 30.14 | 1824103 | 32.80980639 | SP |
| 156 | 2.35 | 7.09541062802 | 33.12 | 36.765 | 25.36 | 2749918 | 31.93772047 | SP |
| 260 | 3.06 | 9.44153039185 | 32.41 | 36.765 | 19.51 | 2973445 | 30.58909787 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 35.47 | 0.25 | 0.71 | 35.61 | 35.61 | 35.295 | 2494526 |
| 1720040640 | 35.22 | 0.35 | 1.00 | 35.05 | 35.27 | 35.04 | 674945 |
| 1719959400 | 34.87 | 0.05 | 0.14 | 34.73 | 34.88 | 34.6501 | 699351 |
| 1719873000 | 34.82 | -0.1 | -0.29 | 34.99 | 35.2 | 34.7705 | 613550 |
| 1719613800 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1719527400 | 34.92 | -0.12 | -0.34 | 35.05 | 35.08 | 34.825 | 545243 |
| 1719441000 | 35.04 | -0.22 | -0.62 | 35.01 | 35.085 | 34.95 | 585911 |
| 1719354600 | 35.26 | -0.2 | -0.56 | 35.3 | 35.35 | 35.15 | 693451 |
| 1719268200 | 35.46 | 0.35 | 1.00 | 35.37 | 35.56 | 35.35 | 1305473 |
| 1719009000 | 35.11 | -0.24 | -0.68 | 35.05 | 35.1752 | 34.99 | 1042479 |
| 1718922600 | 35.35 | 0.29 | 0.83 | 35.21 | 35.3899 | 35.15 | 1173319 |
| 1718749800 | 35.06 | 0.08 | 0.23 | 34.97 | 35.09 | 34.97 | 913123 |
| 1718663400 | 34.98 | 0.07 | 0.20 | 34.76 | 34.98 | 34.645 | 478081 |
| 1718404200 | 34.91 | -0.18 | -0.51 | 34.75 | 34.93 | 34.645 | 1480410 |
| 1718317800 | 35.09 | -0.29 | -0.82 | 35.18 | 35.19 | 34.9599 | 1685314 |
| 1718231400 | 35.38 | 0.5 | 1.43 | 35.57 | 35.6 | 35.26 | 1174176 |
| 1718145000 | 34.88 | -1.14 | -3.16 | 34.93 | 34.97 | 34.745 | 1048428 |
| 1718058600 | 36.02 | 0.09 | 0.25 | 35.82 | 36.0764 | 35.76 | 548640 |
| 1717799400 | 35.93 | -0.47 | -1.29 | 36.08 | 36.18 | 35.9 | 639827 |
| 1717713000 | 36.4 | 0.17 | 0.47 | 36.25 | 36.41 | 36.23 | 446216 |
| 1717626600 | 36.23 | 0.1 | 0.28 | 36.24 | 36.26 | 36.06 | 991789 |
| 1717540200 | 36.13 | -0.09 | -0.25 | 36.06 | 36.17 | 35.995 | 855463 |
| 1717453800 | 36.22 | -0.1 | -0.28 | 36.23 | 36.37 | 36.0699 | 1293783 |
| 1717194600 | 36.32 | 0.38 | 1.06 | 36.12 | 36.34 | 36.06 | 857349 |
| 1717108200 | 35.94 | 0.3 | 0.84 | 35.82 | 36.02 | 35.81 | 461023 |
| 1717021800 | 35.64 | -0.47 | -1.30 | 35.79 | 35.83 | 35.615 | 741721 |
| 1716935400 | 36.11 | -0.23 | -0.63 | 36.36 | 36.37 | 36.03 | 656150 |
| 1716589800 | 36.34 | 0.24 | 0.66 | 36.25 | 36.426 | 36.25 | 592292 |
| 1716503400 | 36.1 | -0.37 | -1.01 | 36.58 | 36.6 | 36.01 | 1218582 |
| 1716417000 | 36.47 | -0.28 | -0.76 | 36.53 | 36.585 | 36.3399 | 1144859 |
| 1716330600 | 36.75 | 0.13 | 0.35 | 36.64 | 36.765 | 36.625 | 302655 |
| 1716244200 | 36.62 | -0.12 | -0.33 | 36.72 | 36.765 | 36.6 | 359295 |
| 1715985000 | 36.74 | 0.08 | 0.22 | 36.57 | 36.755 | 36.545 | 619795 |
| 1715898600 | 36.66 | -0.03 | -0.08 | 36.73 | 36.75 | 36.595 | 867430 |
| 1715812200 | 36.69 | 0.27 | 0.74 | 36.53 | 36.69 | 36.455 | 805701 |
| 1715725800 | 36.42 | 0.25 | 0.69 | 36.34 | 36.43 | 36.26 | 731438 |
| 1715639400 | 36.17 | 0.02 | 0.06 | 36.19 | 36.27 | 36.115 | 1098811 |
| 1715380200 | 36.15 | 0.09 | 0.25 | 36.24 | 36.245 | 36.13 | 536667 |
| 1715293800 | 36.06 | 0.3 | 0.84 | 35.76 | 36.07 | 35.76 | 605512 |
| 1715207400 | 35.76 | 0.09 | 0.25 | 35.57 | 35.76 | 35.54 | 522615 |
| 1715121000 | 35.67 | 0.11 | 0.31 | 35.74 | 35.785 | 35.605 | 1783672 |
| 1715034600 | 35.56 | 0.22 | 0.62 | 35.48 | 35.58 | 35.42 | 1623077 |
| 1714775400 | 35.34 | 0.29 | 0.83 | 35.34 | 35.44 | 35.125 | 2104289 |
| 1714689000 | 35.05 | 0.46 | 1.33 | 34.92 | 35.12 | 34.76 | 1316889 |
| 1714602600 | 34.59 | -0.11 | -0.32 | 34.68 | 34.91 | 34.555 | 1580974 |
| 1714516200 | 34.7 | -0.28 | -0.80 | 34.93 | 35.035 | 34.7 | 949020 |
| 1714429800 | 34.98 | 0.15 | 0.43 | 34.91 | 35.0251 | 34.865 | 877898 |
| 1714170600 | 34.83 | 0.27 | 0.78 | 34.69 | 34.86 | 34.62 | 1700769 |
| 1714084200 | 34.56 | 0.33 | 0.96 | 34.28 | 34.62 | 34.245 | 2992579 |
| 1713997800 | 34.23 | -0.04 | -0.12 | 34.36 | 34.36 | 34.085 | 1892083 |
| 1713911400 | 34.27 | 0.35 | 1.03 | 33.98 | 34.355 | 33.94 | 1898002 |
| 1713825000 | 33.92 | 0.43 | 1.28 | 33.72 | 34.0375 | 33.6501 | 769997 |
| 1713565800 | 33.49 | 0.16 | 0.48 | 33.299999 | 33.53 | 33.299999 | 855791 |
| 1713479400 | 33.33 | -0.08 | -0.24 | 33.38 | 33.5278 | 33.2851 | 981257 |
| 1713393000 | 33.409999 | 0.2 | 0.60 | 33.549999 | 33.61 | 33.275 | 4435465 |
| 1713306600 | 33.21 | -0.41 | -1.22 | 33.34 | 33.369999 | 33.119999 | 1496929 |
| 1713220200 | 33.62 | -0.1 | -0.30 | 34.07 | 34.11 | 33.534999 | 1792328 |
| 1712961000 | 33.72 | -0.38 | -1.10 | 34.07 | 34.23 | 33.6849 | 1236064 |
| 1712874600 | 34.095 | 0 | 0.01 | 34.17 | 34.17 | 33.725 | 3050548 |
| 1712788200 | 34.09 | -0.25 | -0.73 | 34.04 | 34.17 | 33.905 | 1528936 |
| 1712701800 | 34.34 | 0.06 | 0.18 | 34.43 | 34.5 | 34.2 | 4143745 |
| 1712615400 | 34.28 | 0.12 | 0.35 | 34.29 | 34.33 | 34.155 | 2954876 |
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
