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 | 0.66 | 1.86546071227 | 35.38 | 36.14 | 35.3025 | 168962 | 35.73988689 | SP |
| 4 | 0.38 | 1.06561974201 | 35.66 | 36.14 | 34.6901 | 243940 | 35.17341841 | SP |
| 12 | 1.27 | 3.6525740581 | 34.77 | 36.14 | 34.34 | 160624 | 35.3522375 | SP |
| 26 | 4.89 | 15.6982343499 | 31.15 | 36.14 | 31.07 | 124036 | 34.43905535 | SP |
| 52 | 5.82 | 19.2587690271 | 30.22 | 36.14 | 29.67 | 102477 | 33.04301902 | SP |
| 156 | 6.22 | 20.8584842388 | 29.82 | 36.14 | 27.91 | 74309 | 31.52817347 | SP |
| 260 | 10.06 | 38.7220939184 | 25.98 | 36.14 | 21.24 | 56842 | 30.45796572 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 36.04 | 0.07 | 0.19 | 36.05 | 36.14 | 36 | 92286 |
| 1715293800 | 35.97 | 0.15 | 0.42 | 35.82 | 36.01 | 35.79 | 186649 |
| 1715207400 | 35.82 | -0.06 | -0.17 | 35.76 | 35.898 | 35.76 | 85134 |
| 1715121000 | 35.88 | 0.15 | 0.42 | 35.81 | 35.93 | 35.79 | 157678 |
| 1715034600 | 35.73 | 0.25 | 0.70 | 35.6 | 35.7496 | 35.57 | 144319 |
| 1714775400 | 35.48 | 0.45 | 1.30 | 35.38 | 35.65 | 35.3025 | 271028 |
| 1714689000 | 35.025 | 0.16 | 0.47 | 35.09 | 35.12 | 34.8219 | 84613 |
| 1714602600 | 34.86 | -0.11 | -0.31 | 34.98 | 35.28 | 34.8574 | 133901 |
| 1714516200 | 34.97 | -0.46 | -1.30 | 35.33 | 35.36 | 34.96 | 101351 |
| 1714429800 | 35.43 | 0.08 | 0.23 | 35.39 | 35.44 | 35.2299 | 95051 |
| 1714170600 | 35.35 | 0.28 | 0.80 | 35.21 | 35.44 | 35.21 | 187430 |
| 1714084200 | 35.07 | -0.17 | -0.48 | 34.79 | 35.0896 | 34.75 | 403094 |
| 1713997800 | 35.24 | 0.07 | 0.20 | 35.32 | 35.32 | 35.0827 | 196914 |
| 1713911400 | 35.17 | 0.31 | 0.88 | 34.99 | 35.25 | 34.9829 | 70774 |
| 1713825000 | 34.8629 | 0.13 | 0.37 | 34.84 | 35.06 | 34.72 | 115235 |
| 1713565800 | 34.7349 | -0.15 | -0.42 | 34.86 | 34.88 | 34.6901 | 178286 |
| 1713479400 | 34.88 | -0.12 | -0.34 | 34.98 | 35.1186 | 34.8718 | 636932 |
| 1713393000 | 35 | -0.06 | -0.17 | 35.19 | 35.19 | 34.9429 | 125972 |
| 1713306600 | 35.06 | -0.09 | -0.26 | 35.15 | 35.24 | 35.06 | 1388089 |
| 1713220200 | 35.15 | -0.31 | -0.87 | 35.66 | 35.66 | 35.15 | 137457 |
| 1712961000 | 35.46 | -0.34 | -0.95 | 35.66 | 35.6799 | 35.39 | 178901 |
| 1712874600 | 35.8 | 0.23 | 0.65 | 35.69 | 35.86 | 35.51 | 110168 |
| 1712788200 | 35.57 | -0.18 | -0.50 | 35.6 | 35.65 | 35.4501 | 270697 |
| 1712701800 | 35.75 | -0.01 | -0.02 | 35.83 | 35.8465 | 35.54 | 69187 |
| 1712615400 | 35.7569 | -0.06 | -0.17 | 35.79 | 35.888 | 35.72 | 150084 |
| 1712356200 | 35.818 | 0.34 | 0.95 | 35.51 | 35.89 | 35.51 | 86240 |
| 1712269800 | 35.481 | -0.28 | -0.79 | 35.96 | 36.05 | 35.47 | 77528 |
| 1712183400 | 35.7634 | -0.01 | -0.02 | 35.71 | 35.89 | 35.71 | 72560 |
| 1712097000 | 35.77 | -0.19 | -0.53 | 35.67 | 35.7729 | 35.61 | 615158 |
| 1712010600 | 35.96 | -0.07 | -0.20 | 36.07 | 36.07 | 35.865 | 98823 |
| 1711665000 | 36.0318 | 0.04 | 0.12 | 35.91 | 36.0799 | 35.91 | 242554 |
| 1711578600 | 35.99 | 0.24 | 0.67 | 35.85 | 35.99 | 35.7701 | 102294 |
| 1711492200 | 35.75 | -0.09 | -0.25 | 35.83 | 35.9 | 35.7395 | 145376 |
| 1711405800 | 35.84 | -0.16 | -0.44 | 35.85 | 35.92 | 35.84 | 99808 |
| 1711146600 | 36 | -0.02 | -0.06 | 36.04 | 36.04 | 35.93 | 114648 |
| 1711060200 | 36.02 | 0.11 | 0.31 | 36.06 | 36.1 | 35.9687 | 95562 |
| 1710973800 | 35.91 | 0.25 | 0.71 | 35.68 | 35.9199 | 35.609 | 90016 |
| 1710887400 | 35.656 | 0.21 | 0.58 | 35.41 | 35.656 | 35.4 | 62496 |
| 1710801000 | 35.45 | 0.14 | 0.40 | 35.52 | 35.64 | 35.45 | 109966 |
| 1710541800 | 35.3095 | -0.19 | -0.54 | 35.37 | 35.3799 | 35.21 | 61123 |
| 1710455400 | 35.5 | -0.07 | -0.20 | 35.67 | 35.6951 | 35.39 | 95823 |
| 1710369000 | 35.57 | -0.08 | -0.22 | 35.65 | 35.66 | 35.535 | 70052 |
| 1710282600 | 35.65 | 0.35 | 0.99 | 35.38 | 35.66 | 35.27 | 81079 |
| 1710196200 | 35.3 | -0.07 | -0.20 | 35.29 | 35.31 | 35.145 | 157580 |
| 1709940600 | 35.37 | -0.16 | -0.45 | 35.7 | 35.73 | 35.3172 | 109067 |
| 1709854200 | 35.53 | 0.29 | 0.82 | 35.3 | 35.57 | 35.3 | 129853 |
| 1709767800 | 35.24 | 0.19 | 0.53 | 35.27 | 35.32 | 35.1401 | 87547 |
| 1709681400 | 35.0539 | -0.31 | -0.88 | 35.23 | 35.23 | 34.9301 | 44221 |
| 1709595000 | 35.3661 | -0 | -0.01 | 35.27 | 35.47 | 35.27 | 69071 |
| 1709335800 | 35.37 | 0.21 | 0.60 | 35.19 | 35.43 | 35.17 | 183648 |
| 1709249400 | 35.16 | 0.18 | 0.50 | 35.09 | 35.2 | 34.96 | 137555 |
| 1709163000 | 34.9837 | -0.06 | -0.18 | 34.97 | 35.0695 | 34.96 | 70521 |
| 1709076600 | 35.0459 | -0.01 | -0.03 | 35.03 | 35.06 | 34.9101 | 91103 |
| 1708990200 | 35.0568 | -0.13 | -0.38 | 35.2 | 35.2114 | 35.0499 | 50683 |
| 1708731000 | 35.19 | 0.02 | 0.06 | 35.23 | 35.325 | 35.141 | 57311 |
| 1708644600 | 35.17 | 0.62 | 1.79 | 34.91 | 35.2 | 34.8219 | 74815 |
| 1708558200 | 34.55 | 0.08 | 0.23 | 34.425 | 34.55 | 34.34 | 112551 |
| 1708471800 | 34.47 | -0.16 | -0.46 | 34.54 | 34.57 | 34.37 | 91211 |
| 1708126200 | 34.63 | -0.11 | -0.32 | 34.77 | 34.78 | 34.6007 | 49377 |
| 1708039800 | 34.74 | 0.17 | 0.50 | 34.65 | 34.74 | 34.56 | 65126 |
| 1707953400 | 34.5662 | 0.24 | 0.69 | 34.51 | 34.5662 | 34.38 | 39799 |
| 1707867000 | 34.33 | -0.34 | -0.98 | 34.39 | 34.4499 | 34.18 | 134854 |
| 1707780600 | 34.67 | -0.07 | -0.20 | 34.77 | 34.85 | 34.65 | 68389 |
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
