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 | 0.16 | 0.464441219158 | 34.45 | 34.7 | 34.16 | 21767833 | 34.43227486 | PR |
| 4 | -0.77 | -2.17637083098 | 35.38 | 36.65 | 34.16 | 21973856 | 35.28013469 | PR |
| 12 | -2.58 | -6.93734874966 | 37.19 | 37.79 | 34.16 | 21538981 | 35.76501388 | PR |
| 26 | 1.44 | 4.34127223395 | 33.17 | 37.79 | 30.91 | 22072500 | 34.49525963 | PR |
| 52 | 3.98 | 12.9937969311 | 30.63 | 37.79 | 30.4 | 23243162 | 33.75894646 | PR |
| 156 | 12.6 | 57.2467060427 | 22.01 | 37.79 | 20.91 | 30398567 | 27.90181638 | PR |
| 260 | -0.52 | -1.48021633931 | 35.13 | 38.24 | 20 | 33256728 | 27.75036266 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 34.61 | 0.31 | 0.90 | 34.3 | 34.7 | 34.16 | 15904500 |
| 1731965340 | 34.3 | -0.12 | -0.35 | 34.38 | 34.57 | 34.22 | 18502200 |
| 1731619800 | 34.42 | -0.1 | -0.29 | 34.45 | 34.61 | 34.17 | 30896800 |
| 1731533400 | 34.52 | -0.18 | -0.52 | 34.8 | 34.85 | 34.3 | 26218900 |
| 1731446940 | 34.7 | -0.42 | -1.20 | 35.15 | 35.28 | 34.66 | 23469800 |
| 1731360540 | 35.12 | 0.04 | 0.11 | 34.96 | 35.42 | 34.91 | 18250400 |
| 1731101400 | 35.08 | -0.56 | -1.57 | 35.07 | 35.37 | 34.88 | 23166300 |
| 1731014940 | 35.64 | -0.53 | -1.47 | 36.13 | 36.48 | 35.56 | 14842300 |
| 1730928600 | 36.17 | -0.17 | -0.47 | 35.87 | 36.43 | 35.52 | 38887000 |
| 1730842200 | 36.34 | 1.06 | 3.00 | 35.7 | 36.65 | 35.6 | 52524800 |
| 1730755800 | 35.28 | 0.5 | 1.44 | 35.13 | 35.54 | 34.89 | 20499900 |
| 1730496600 | 34.78 | -0.28 | -0.80 | 35 | 35.3 | 34.78 | 22747700 |
| 1730410200 | 35.06 | -0.17 | -0.48 | 35.25 | 35.61 | 35.02 | 20065600 |
| 1730323800 | 35.23 | -0.17 | -0.48 | 35.34 | 35.59 | 35.13 | 10652800 |
| 1730237340 | 35.4 | -0.4 | -1.12 | 35.86 | 35.94 | 35.31 | 11662700 |
| 1730151000 | 35.8 | 0.46 | 1.30 | 35.64 | 35.91 | 35.49 | 10522200 |
| 1729891800 | 35.34 | -0.38 | -1.06 | 35.7 | 35.78 | 35.22 | 15339600 |
| 1729805400 | 35.72 | 0.37 | 1.05 | 35.38 | 35.83 | 35.29 | 21375900 |
| 1729719000 | 35.35 | 0.18 | 0.51 | 35.01 | 35.4 | 35 | 15322400 |
| 1729632600 | 35.17 | 0.13 | 0.37 | 35 | 35.25 | 34.81 | 21909800 |
| 1729546140 | 35.04 | -0.28 | -0.79 | 35.39 | 35.42 | 35 | 14878000 |
| 1729287000 | 35.32 | 0.29 | 0.83 | 35.2 | 35.38 | 35.02 | 15605800 |
| 1729200540 | 35.03 | 0.13 | 0.37 | 34.69 | 35.43 | 34.54 | 19618700 |
| 1729114140 | 34.9 | -0.39 | -1.11 | 35.25 | 35.27 | 34.85 | 34968800 |
| 1729027740 | 35.29 | 0.43 | 1.23 | 34.9 | 35.31 | 34.73 | 28785000 |
| 1728941340 | 34.86 | 0.25 | 0.72 | 34.74 | 35.07 | 34.62 | 14409700 |
| 1728682200 | 34.61 | -0.27 | -0.77 | 34.83 | 34.97 | 34.55 | 16965500 |
| 1728595740 | 34.88 | 0.17 | 0.49 | 34.71 | 34.97 | 34.57 | 20473200 |
| 1728509400 | 34.71 | -0.61 | -1.73 | 35.11 | 35.2 | 34.63 | 20900900 |
| 1728422940 | 35.32 | 0.11 | 0.31 | 34.93 | 35.52 | 34.9 | 23090300 |
| 1728336600 | 35.21 | 0.27 | 0.77 | 35.2 | 35.32 | 34.85 | 23302700 |
| 1728077400 | 34.94 | 0.09 | 0.26 | 34.69 | 35.14 | 34.63 | 15480600 |
| 1727991000 | 34.85 | -0.95 | -2.65 | 35.22 | 35.32 | 34.65 | 31469000 |
| 1727904540 | 35.8 | 0.3 | 0.85 | 35.87 | 36.26 | 35.52 | 20748000 |
| 1727818200 | 35.5 | -0.61 | -1.69 | 36.26 | 36.31 | 35.43 | 26478600 |
| 1727731800 | 36.11 | -0.65 | -1.77 | 36.6 | 37 | 36.07 | 25097800 |
| 1727472600 | 36.76 | 0.18 | 0.49 | 36.54 | 36.86 | 36.52 | 27723700 |
| 1727386140 | 36.58 | 0.4 | 1.11 | 36.5 | 36.89 | 36.34 | 37583700 |
| 1727299740 | 36.18 | 0.45 | 1.26 | 35.78 | 36.22 | 35.78 | 21677700 |
| 1727213400 | 35.73 | 0.03 | 0.08 | 36.05 | 36.33 | 35.52 | 23988900 |
| 1727127000 | 35.7 | -0.16 | -0.45 | 35.74 | 35.98 | 35.57 | 15321700 |
| 1726867800 | 35.86 | -0.65 | -1.78 | 36.32 | 36.48 | 35.86 | 30631100 |
| 1726781400 | 36.51 | -0.11 | -0.30 | 36.8 | 36.88 | 36.37 | 23810400 |
| 1726695000 | 36.62 | -0.42 | -1.13 | 36.85 | 37.03 | 36.56 | 16498200 |
| 1726608600 | 37.04 | 0 | 0.00 | 36.91 | 37.05 | 36.66 | 17547500 |
| 1726522200 | 37.04 | 0.03 | 0.08 | 37.06 | 37.22 | 36.83 | 10810000 |
| 1726263000 | 37.01 | 0.06 | 0.16 | 37.16 | 37.33 | 36.58 | 20220400 |
| 1726176540 | 36.95 | -0.36 | -0.96 | 37.21 | 37.28 | 36.7 | 14370300 |
| 1726090140 | 37.31 | -0.01 | -0.03 | 37.38 | 37.54 | 37.14 | 19651200 |
| 1726003740 | 37.32 | 0.04 | 0.11 | 37.05 | 37.39 | 37.02 | 13313900 |
| 1725917400 | 37.28 | 0.3 | 0.81 | 37.02 | 37.45 | 36.97 | 13644400 |
| 1725658200 | 36.98 | -0.52 | -1.39 | 37.58 | 37.58 | 36.87 | 15937300 |
| 1725571800 | 37.5 | 0.3 | 0.81 | 37.3 | 37.6 | 37.14 | 11556500 |
| 1725485400 | 37.2 | 0.23 | 0.62 | 37.15 | 37.79 | 37.02 | 20259500 |
| 1725399000 | 36.97 | 0.57 | 1.57 | 36.49 | 36.99 | 36.36 | 15703300 |
| 1725312600 | 36.4 | -0.21 | -0.57 | 36.57 | 36.7 | 36.34 | 10117200 |
| 1725053400 | 36.61 | -0.34 | -0.92 | 36.83 | 36.97 | 36.41 | 61645800 |
| 1724967000 | 36.95 | -0.45 | -1.20 | 37.19 | 37.38 | 36.92 | 22214000 |
| 1724880600 | 37.4 | 0.74 | 2.02 | 36.36 | 37.47 | 36.23 | 31863600 |
| 1724794140 | 36.66 | 0.01 | 0.03 | 36.53 | 36.71 | 36.33 | 14635800 |
| 1724707740 | 36.65 | 0.18 | 0.49 | 36.53 | 36.65 | 36.26 | 14357200 |
| 1724448600 | 36.47 | -0.3 | -0.82 | 36.79 | 37.05 | 36.37 | 21745600 |
| 1724362140 | 36.77 | -0.36 | -0.97 | 36.32 | 36.8 | 36.3 | 21407000 |
| 1724275740 | 37.13 | -0.22 | -0.59 | 37.33 | 37.38 | 36.91 | 14069500 |
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
