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 | 0.1 | 0.278551532033 | 35.9 | 36 | 34.835 | 4477493 | 35.30753054 | SP |
| 4 | -0.84 | -2.28013029316 | 36.84 | 36.9399 | 34.835 | 2529771 | 35.7102357 | SP |
| 12 | -0.76 | -2.06746463547 | 36.76 | 38 | 34.835 | 1826277 | 36.31908155 | SP |
| 26 | -0.39 | -1.07172300082 | 36.39 | 38 | 33.11 | 2169086 | 35.8749284 | SP |
| 52 | 4 | 12.5 | 32 | 38 | 31.76 | 2716734 | 34.91943783 | SP |
| 156 | -1.88 | -4.96304118268 | 37.88 | 38 | 25.13 | 3989195 | 31.89404582 | SP |
| 260 | 5.31 | 17.3020527859 | 30.69 | 38.38 | 20.27 | 3314523 | 31.4711618 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 34.97 | -0.09 | -0.26 | 35.04 | 35.04 | 34.875 | 4310484 |
| 1731627000 | 35.06 | 0.02 | 0.06 | 35.24 | 35.31 | 35.03 | 3009401 |
| 1731540600 | 35.04 | -0.19 | -0.54 | 35.12 | 35.125 | 34.835 | 6007470 |
| 1731454200 | 35.23 | -0.58 | -1.62 | 35.47 | 35.5199 | 35.05 | 7423777 |
| 1731367800 | 35.81 | 0.02 | 0.06 | 35.86 | 35.907 | 35.76 | 2595685 |
| 1731108600 | 35.79 | -0.5 | -1.38 | 35.9 | 35.92 | 35.635 | 3386823 |
| 1731022200 | 36.29 | 0.57 | 1.60 | 36.12 | 36.335 | 36.085 | 2484920 |
| 1730935800 | 35.72 | -0.48 | -1.33 | 35.69 | 35.76 | 35.415 | 2725878 |
| 1730849400 | 36.2 | 0.38 | 1.06 | 35.92 | 36.21 | 35.89 | 2199076 |
| 1730763000 | 35.82 | 0.05 | 0.14 | 35.95 | 36.07 | 35.78 | 1857673 |
| 1730500200 | 35.77 | 0.09 | 0.25 | 35.86 | 35.9599 | 35.725 | 2676730 |
| 1730413800 | 35.68 | -0.28 | -0.78 | 35.78 | 35.78 | 35.3962 | 3756604 |
| 1730327400 | 35.96 | -0.19 | -0.53 | 35.89 | 36.11 | 35.87 | 1964016 |
| 1730241000 | 36.15 | -0.1 | -0.28 | 36.13 | 36.24 | 36.0702 | 2064209 |
| 1730154600 | 36.25 | 0.27 | 0.75 | 36.11 | 36.29 | 36.09 | 1134736 |
| 1729895400 | 35.98 | -0.11 | -0.30 | 36.18 | 36.2269 | 35.9 | 1153003 |
| 1729809000 | 36.09 | 0.13 | 0.36 | 36.17 | 36.1898 | 35.9201 | 1207203 |
| 1729722600 | 35.96 | -0.36 | -0.99 | 36 | 36.07 | 35.79 | 1113105 |
| 1729636200 | 36.32 | -0.19 | -0.52 | 36.24 | 36.3499 | 36.2227 | 1824844 |
| 1729549800 | 36.51 | -0.4 | -1.08 | 36.72 | 36.7599 | 36.4203 | 1108948 |
| 1729290600 | 36.91 | 0.2 | 0.54 | 36.84 | 36.9399 | 36.78 | 988290 |
| 1729204200 | 36.71 | -0.02 | -0.05 | 36.84 | 36.84 | 36.6701 | 1052966 |
| 1729117800 | 36.73 | 0.15 | 0.41 | 36.7 | 36.74 | 36.64 | 1281784 |
| 1729031400 | 36.58 | -0.53 | -1.43 | 36.97 | 37.02 | 36.53 | 1287084 |
| 1728945000 | 37.11 | 0.07 | 0.19 | 36.94 | 37.126 | 36.89 | 1185023 |
| 1728685800 | 37.04 | 0.2 | 0.54 | 36.82 | 37.0668 | 36.79 | 952268 |
| 1728599400 | 36.84 | -0.06 | -0.15 | 36.76 | 36.85 | 36.61 | 1324668 |
| 1728513000 | 36.895 | -0.02 | -0.04 | 36.7 | 36.92 | 36.66 | 3510164 |
| 1728426600 | 36.91 | -0.02 | -0.05 | 36.88 | 36.93 | 36.785 | 1802061 |
| 1728340200 | 36.93 | -0.23 | -0.62 | 37.03 | 37.1 | 36.81 | 1350796 |
| 1728081000 | 37.16 | 0.21 | 0.57 | 36.97 | 37.1881 | 36.9602 | 1220090 |
| 1727994600 | 36.95 | -0.31 | -0.83 | 36.95 | 37.0228 | 36.8 | 1700057 |
| 1727908200 | 37.26 | -0.09 | -0.24 | 37.22 | 37.36 | 37.11 | 1931842 |
| 1727821800 | 37.35 | -0.21 | -0.56 | 37.54 | 37.5999 | 37.14 | 2328650 |
| 1727735400 | 37.56 | -0.16 | -0.42 | 37.7 | 37.71 | 37.365 | 1203670 |
| 1727476200 | 37.72 | -0.24 | -0.63 | 37.88 | 37.9951 | 37.645 | 1338272 |
| 1727389800 | 37.96 | 0.82 | 2.21 | 37.85 | 38 | 37.72 | 1446826 |
| 1727303400 | 37.14 | -0.24 | -0.64 | 37.4 | 37.4099 | 37.12 | 1593641 |
| 1727217000 | 37.38 | 0.25 | 0.67 | 37.26 | 37.39 | 37.18 | 1047077 |
| 1727130600 | 37.13 | 0.15 | 0.41 | 37.09 | 37.19 | 37.01 | 1040708 |
| 1726871400 | 36.98 | -0.34 | -0.91 | 37.24 | 37.24 | 36.8301 | 844606 |
| 1726785000 | 37.32 | 0.7 | 1.91 | 37.24 | 37.3687 | 37.02 | 1730751 |
| 1726698600 | 36.62 | -0.09 | -0.25 | 36.76 | 37.0501 | 36.53 | 1447688 |
| 1726612200 | 36.71 | -0.19 | -0.51 | 36.89 | 36.915 | 36.6 | 1351370 |
| 1726525800 | 36.9 | 0.27 | 0.74 | 36.74 | 36.9 | 36.66 | 1170013 |
| 1726266600 | 36.63 | 0.12 | 0.33 | 36.57 | 36.73 | 36.53 | 1402433 |
| 1726180200 | 36.51 | 0.32 | 0.88 | 36.18 | 36.51 | 36.07 | 1312310 |
| 1726093800 | 36.19 | 0.21 | 0.58 | 35.96 | 36.19 | 35.57 | 3232391 |
| 1726007400 | 35.98 | -0.13 | -0.36 | 36.02 | 36.0299 | 35.6631 | 1396066 |
| 1725921000 | 36.11 | 0.41 | 1.15 | 36.04 | 36.24 | 35.99 | 1003222 |
| 1725661800 | 35.7 | -0.71 | -1.95 | 36.29 | 36.4 | 35.66 | 1914287 |
| 1725575400 | 36.41 | 0.02 | 0.05 | 36.47 | 36.555 | 36.28 | 1776719 |
| 1725489000 | 36.39 | -0.12 | -0.33 | 36.25 | 36.57 | 36.24 | 1641003 |
| 1725402600 | 36.51 | -0.65 | -1.75 | 36.94 | 36.96 | 36.425 | 1560945 |
| 1725057000 | 37.16 | 0.12 | 0.32 | 37.17 | 37.24 | 36.945 | 1120918 |
| 1724970600 | 37.04 | 0.11 | 0.30 | 37.11 | 37.27 | 37.01 | 1384344 |
| 1724884200 | 36.93 | -0.22 | -0.59 | 37.07 | 37.1301 | 36.81 | 1155425 |
| 1724797800 | 37.15 | 0.16 | 0.43 | 37.02 | 37.2 | 37 | 992557 |
| 1724711400 | 36.99 | -0.15 | -0.40 | 37.06 | 37.12 | 36.95 | 1231572 |
| 1724452200 | 37.14 | 0.7 | 1.92 | 36.76 | 37.17 | 36.72 | 1179059 |
| 1724365800 | 36.44 | -0.24 | -0.65 | 36.8 | 36.8 | 36.41 | 1178078 |
| 1724279400 | 36.68 | 0.29 | 0.80 | 36.57 | 36.75 | 36.515 | 1163242 |
| 1724193000 | 36.39 | -0.09 | -0.25 | 36.45 | 36.505 | 36.305 | 1110843 |
| 1724106600 | 36.48 | 0.42 | 1.16 | 36.24 | 36.505 | 36.24 | 1335599 |
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
