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 | 0.92 | 2.52886201209 | 36.38 | 37.3311 | 35.99 | 272528 | 36.43211412 | SP |
| 4 | 1.94 | 5.48642533937 | 35.36 | 37.3311 | 35.135 | 307821 | 35.8506421 | SP |
| 12 | 3.1 | 9.06432748538 | 34.2 | 37.3311 | 34.085 | 321167 | 35.72311899 | SP |
| 26 | 2.83 | 8.21003771395 | 34.47 | 37.3311 | 32.96 | 419457 | 35.0015704 | SP |
| 52 | 2.7 | 7.80346820809 | 34.6 | 37.3311 | 29.89 | 431426 | 33.88510598 | SP |
| 156 | -4.73 | -11.253866286 | 42.03 | 44.17 | 26.67 | 448598 | 34.031038 | SP |
| 260 | 4.63 | 14.1720232629 | 32.67 | 44.17 | 20.34 | 433314 | 32.99144941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 36.86 | 0.36 | 0.99 | 36.79 | 36.92 | 36.72 | 247798 |
| 1720650600 | 36.5 | 0.41 | 1.14 | 36.35 | 36.51 | 36.274 | 535683 |
| 1720564200 | 36.09 | -0.1 | -0.28 | 36.17 | 36.17 | 35.99 | 189176 |
| 1720477800 | 36.19 | -0.13 | -0.36 | 36.31 | 36.3399 | 36.16 | 261169 |
| 1720218600 | 36.32 | 0.2 | 0.55 | 36.38 | 36.45 | 36.105 | 128816 |
| 1720040640 | 36.12 | 0.51 | 1.43 | 35.89 | 36.13 | 35.89 | 183947 |
| 1719959400 | 35.61 | 0.07 | 0.20 | 35.47 | 35.63 | 35.41 | 326491 |
| 1719873000 | 35.54 | -0.08 | -0.22 | 35.71 | 35.83 | 35.46 | 642671 |
| 1719613800 | 35.62 | 0 | 0.00 | 35.62 | 35.62 | 35.62 | 0 |
| 1719527400 | 35.62 | 0.23 | 0.65 | 35.57 | 35.67 | 35.53 | 192882 |
| 1719441000 | 35.39 | -0.36 | -1.01 | 35.35 | 35.4344 | 35.2861 | 254482 |
| 1719354600 | 35.75 | -0.17 | -0.47 | 35.74 | 35.7999 | 35.62 | 296037 |
| 1719268200 | 35.92 | 0.41 | 1.15 | 35.76 | 35.96 | 35.76 | 411016 |
| 1719009000 | 35.51 | -0.28 | -0.78 | 35.57 | 35.57 | 35.43 | 541843 |
| 1718922600 | 35.79 | 0.01 | 0.03 | 35.72 | 35.85 | 35.68 | 181192 |
| 1718749800 | 35.78 | 0.18 | 0.51 | 35.6 | 35.8 | 35.5699 | 224778 |
| 1718663400 | 35.6 | 0.2 | 0.56 | 35.36 | 35.61 | 35.265 | 439487 |
| 1718404200 | 35.4 | -0.28 | -0.78 | 35.36 | 35.4 | 35.135 | 175492 |
| 1718317800 | 35.68 | -0.59 | -1.63 | 36 | 36 | 35.515 | 176558 |
| 1718231400 | 36.27 | 0.46 | 1.28 | 36.48 | 36.56 | 36.2 | 364239 |
| 1718145000 | 35.81 | -0.4 | -1.10 | 35.9 | 35.9 | 35.6548 | 186747 |
| 1718058600 | 36.21 | 0.23 | 0.64 | 35.91 | 36.24 | 35.86 | 303927 |
| 1717799400 | 35.98 | -0.62 | -1.69 | 36.22 | 36.22 | 35.96 | 285207 |
| 1717713000 | 36.6 | 0.05 | 0.14 | 36.46 | 36.62 | 36.46 | 216408 |
| 1717626600 | 36.55 | 0.17 | 0.47 | 36.4 | 36.555 | 36.2525 | 133661 |
| 1717540200 | 36.38 | -0.33 | -0.90 | 36.42 | 36.5 | 36.26 | 236800 |
| 1717453800 | 36.71 | 0.1 | 0.27 | 36.72 | 36.745 | 36.545 | 552523 |
| 1717194600 | 36.61 | 0.33 | 0.91 | 36.53 | 36.64 | 36.325 | 272234 |
| 1717108200 | 36.28 | 0.48 | 1.34 | 36.16 | 36.3551 | 36.16 | 253468 |
| 1717021800 | 35.8 | -0.73 | -2.00 | 36.07 | 36.08 | 35.79 | 205348 |
| 1716935400 | 36.53 | 0.08 | 0.22 | 36.65 | 36.8 | 36.43 | 311654 |
| 1716589800 | 36.45 | 0.44 | 1.22 | 36.34 | 36.5 | 36.2899 | 166114 |
| 1716503400 | 36.01 | -0.3 | -0.83 | 36.59 | 36.59 | 35.955 | 187443 |
| 1716417000 | 36.31 | -0.38 | -1.04 | 36.51 | 36.52 | 36.22 | 331395 |
| 1716330600 | 36.69 | -0.02 | -0.05 | 36.62 | 36.7311 | 36.605 | 356874 |
| 1716244200 | 36.71 | 0.03 | 0.08 | 36.69 | 36.8151 | 36.68 | 346639 |
| 1715985000 | 36.68 | 0.18 | 0.49 | 36.51 | 36.69 | 36.485 | 234777 |
| 1715898600 | 36.5 | -0.2 | -0.54 | 36.59 | 36.6375 | 36.5 | 348337 |
| 1715812200 | 36.7 | 0.37 | 1.02 | 36.55 | 36.715 | 36.4001 | 198469 |
| 1715725800 | 36.33 | 0.27 | 0.75 | 36.27 | 36.34 | 36.2101 | 202359 |
| 1715639400 | 36.06 | 0.04 | 0.11 | 36.07 | 36.175 | 36.015 | 358801 |
| 1715380200 | 36.02 | -0.04 | -0.11 | 36.2 | 36.2 | 36 | 244210 |
| 1715293800 | 36.06 | 0.31 | 0.87 | 35.83 | 36.06 | 35.8109 | 369925 |
| 1715207400 | 35.75 | 0.01 | 0.03 | 35.54 | 35.77 | 35.52 | 285526 |
| 1715121000 | 35.74 | 0.02 | 0.06 | 35.77 | 35.84 | 35.6726 | 188065 |
| 1715034600 | 35.72 | 0.27 | 0.76 | 35.6 | 35.76 | 35.6 | 328542 |
| 1714775400 | 35.45 | 0.31 | 0.88 | 35.52 | 35.53 | 35.28 | 314696 |
| 1714689000 | 35.14 | 0.57 | 1.65 | 35 | 35.205 | 34.77 | 949323 |
| 1714602600 | 34.57 | -0.07 | -0.20 | 34.6 | 35.0463 | 34.49 | 798796 |
| 1714516200 | 34.64 | -0.6 | -1.70 | 34.98 | 35.055 | 34.63 | 395758 |
| 1714429800 | 35.24 | 0.41 | 1.18 | 35.05 | 35.27 | 34.9 | 245616 |
| 1714170600 | 34.83 | 0.31 | 0.90 | 34.7 | 34.875 | 34.67 | 351414 |
| 1714084200 | 34.52 | -0.14 | -0.40 | 34.29 | 34.5782 | 34.135 | 325711 |
| 1713997800 | 34.66 | -0.13 | -0.37 | 34.75 | 34.8 | 34.55 | 242466 |
| 1713911400 | 34.79 | 0.36 | 1.05 | 34.49 | 34.86 | 34.46 | 370396 |
| 1713825000 | 34.43 | 0.26 | 0.76 | 34.37 | 34.545 | 34.23 | 772223 |
| 1713565800 | 34.17 | -0.04 | -0.12 | 34.2 | 34.33 | 34.085 | 339721 |
| 1713479400 | 34.21 | 0.05 | 0.15 | 34.3 | 34.45 | 34.13 | 565858 |
| 1713393000 | 34.16 | 0.04 | 0.12 | 34.33 | 34.36 | 34.02 | 298748 |
| 1713306600 | 34.12 | -0.43 | -1.24 | 34.19 | 34.29 | 34.02 | 495797 |
| 1713220200 | 34.55 | -0.17 | -0.49 | 35.07 | 35.07 | 34.465 | 468340 |
| 1712961000 | 34.72 | -0.63 | -1.78 | 35.12 | 35.16 | 34.65 | 422427 |
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
