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 | 0.4663 | 1.32622298066 | 35.16 | 35.83 | 35.0301 | 16985 | 35.42424644 | SP |
| 4 | 0.2363 | 0.667702740887 | 35.39 | 35.83 | 33.6901 | 28208 | 34.82534072 | SP |
| 12 | 1.4863 | 4.35354422964 | 34.14 | 35.83 | 32.03 | 26431 | 34.37550091 | SP |
| 26 | 3.1763 | 9.78828967643 | 32.45 | 35.83 | 30.8087 | 30298 | 33.42163899 | SP |
| 52 | 8.6883 | 32.2529512213 | 26.938 | 35.83 | 25.749 | 24790 | 31.92437836 | SP |
| 156 | 8.8163 | 32.8843715032 | 26.81 | 35.83 | 21.64 | 12132 | 30.08020537 | SP |
| 260 | 10.5963 | 42.3343987215 | 25.03 | 35.83 | 21.64 | 11552 | 29.80541327 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 35.41 | -0.3 | -0.84 | 35.53 | 35.7 | 35.41 | 24066 |
| 1726785000 | 35.71 | 0.52 | 1.48 | 35.73 | 35.83 | 35.62 | 24595 |
| 1726698600 | 35.19 | -0.07 | -0.20 | 35.32 | 35.43 | 35.15 | 12697 |
| 1726612200 | 35.26 | -0.01 | -0.03 | 35.39 | 35.42 | 35.1749 | 7621 |
| 1726525800 | 35.27 | 0.01 | 0.03 | 35.16 | 35.27 | 35.0301 | 15944 |
| 1726266600 | 35.26 | 0.19 | 0.54 | 35.25 | 35.2999 | 35.1325 | 57166 |
| 1726180200 | 35.07 | 0.42 | 1.21 | 34.8 | 35.08 | 34.63 | 52971 |
| 1726093800 | 34.65 | 0.29 | 0.84 | 34.38 | 34.74 | 33.84 | 22001 |
| 1726007400 | 34.36 | 0.2 | 0.59 | 34.25 | 34.37 | 33.96 | 13835 |
| 1725921000 | 34.16 | 0.24 | 0.71 | 34.03 | 34.175 | 33.8514 | 11218 |
| 1725661800 | 33.92 | -0.48 | -1.40 | 34.27 | 34.27 | 33.6901 | 27463 |
| 1725575400 | 34.4 | 0.05 | 0.15 | 34.35 | 34.57 | 34.27 | 83905 |
| 1725489000 | 34.35 | -0.37 | -1.07 | 34.3 | 34.69 | 34.3 | 62230 |
| 1725402600 | 34.72 | -0.64 | -1.81 | 35.13 | 35.13 | 34 | 52256 |
| 1725057000 | 35.36 | 0.31 | 0.88 | 35.15 | 35.36 | 34.97 | 9717 |
| 1724970600 | 35.05 | -0.03 | -0.09 | 35.3 | 35.31 | 34.9573 | 11383 |
| 1724884200 | 35.08 | -0.2 | -0.57 | 35.12 | 35.2 | 34.8 | 19841 |
| 1724797800 | 35.28 | 0.1 | 0.28 | 35.03 | 35.29 | 35.03 | 23314 |
| 1724711400 | 35.18 | -0.07 | -0.19 | 35.39 | 35.43 | 35.1 | 3729 |
| 1724452200 | 35.2481 | 0.35 | 1.01 | 35.09 | 35.3 | 35.09 | 4526 |
| 1724365800 | 34.8957 | -0.3 | -0.85 | 35.35 | 35.38 | 34.8957 | 16106 |
| 1724279400 | 35.1954 | 0.14 | 0.39 | 35.18 | 35.2291 | 35.1311 | 8975 |
| 1724193000 | 35.06 | -0.03 | -0.08 | 35.07 | 35.17 | 35.045 | 3173 |
| 1724106600 | 35.0873 | 0.29 | 0.83 | 34.82 | 35.0873 | 34.82 | 2729 |
| 1723847400 | 34.7979 | -0.05 | -0.15 | 34.7 | 34.89 | 34.69 | 16150 |
| 1723761000 | 34.85 | 0.69 | 2.02 | 34.6299 | 34.86 | 34.6299 | 5520 |
| 1723674600 | 34.1614 | 0.13 | 0.38 | 34.13 | 34.18 | 33.99 | 9871 |
| 1723588200 | 34.0318 | 0.56 | 1.68 | 33.77 | 34.039 | 33.7236 | 10837 |
| 1723501800 | 33.469299 | -0.05 | -0.15 | 33.57 | 33.6499 | 33.417 | 15146 |
| 1723242600 | 33.52 | 0.17 | 0.51 | 33.34 | 33.52 | 33.265 | 15297 |
| 1723156200 | 33.35 | 0.72 | 2.21 | 32.92 | 33.36 | 32.845 | 152434 |
| 1723069800 | 32.63 | -0.26 | -0.79 | 33.259999 | 33.36 | 32.619999 | 10842 |
| 1722983400 | 32.89 | 0.29 | 0.89 | 32.59 | 33.259999 | 32.59 | 20874 |
| 1722897000 | 32.6 | -0.96 | -2.86 | 32.1 | 32.9 | 32.03 | 17282 |
| 1722637800 | 33.5597 | -0.55 | -1.60 | 33.69 | 33.69 | 33.32 | 38795 |
| 1722551400 | 34.105 | -0.46 | -1.32 | 34.6 | 34.77 | 33.8489 | 22367 |
| 1722465000 | 34.56 | 0.68 | 2.02 | 34.41 | 34.58 | 34.41 | 77544 |
| 1722378600 | 33.8767 | -0.17 | -0.49 | 34.12 | 34.12 | 33.64 | 27693 |
| 1722292200 | 34.0432 | 0.12 | 0.34 | 34.08 | 34.09 | 33.99 | 5078 |
| 1722033000 | 33.9279 | 0.23 | 0.68 | 33.87 | 34.12 | 33.87 | 8414 |
| 1721946600 | 33.7 | 0 | 0.01 | 33.77 | 34.1 | 33.515 | 149005 |
| 1721860200 | 33.698 | -0.82 | -2.37 | 34.17 | 34.17 | 33.698 | 12755 |
| 1721773800 | 34.5163 | -0.09 | -0.27 | 34.54 | 34.74 | 34.5163 | 22529 |
| 1721687400 | 34.61 | 0.24 | 0.70 | 34.51 | 34.63 | 34.35 | 12084 |
| 1721428200 | 34.37 | -0.22 | -0.64 | 34.4 | 34.55 | 34.19 | 5751 |
| 1721341800 | 34.59 | -0.05 | -0.15 | 34.76 | 34.8 | 34.31 | 13715 |
| 1721255400 | 34.6408 | -0.47 | -1.34 | 34.77 | 34.77 | 34.63 | 21917 |
| 1721169000 | 35.1097 | 0.1 | 0.28 | 35.11 | 35.11 | 34.9319 | 8004 |
| 1721082600 | 35.01 | 0.1 | 0.29 | 35.08 | 35.18 | 34.93 | 15648 |
| 1720823400 | 34.91 | 0.05 | 0.14 | 34.79 | 35.1599 | 34.79 | 36071 |
| 1720737000 | 34.86 | -0.2 | -0.57 | 35.14 | 35.14 | 34.7 | 20062 |
| 1720650600 | 35.06 | 0.13 | 0.37 | 34.84 | 35.06 | 34.84 | 88479 |
| 1720564200 | 34.93 | 0.14 | 0.40 | 34.91 | 34.93 | 34.735 | 22311 |
| 1720477800 | 34.79 | 0.01 | 0.03 | 34.8 | 34.819 | 34.72 | 10790 |
| 1720218600 | 34.78 | 0.22 | 0.64 | 34.58 | 34.79 | 34.5728 | 21321 |
| 1720040640 | 34.56 | 0.18 | 0.52 | 34.35 | 34.57 | 34.35 | 20605 |
| 1719959400 | 34.38 | 0.18 | 0.53 | 34.17 | 34.38 | 34.135 | 13649 |
| 1719873000 | 34.2004 | -0.1 | -0.29 | 34.14 | 34.2004 | 34.01 | 12693 |
| 1719613800 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1719527400 | 34.3 | -0.06 | -0.18 | 34.36 | 34.45 | 34.17 | 24749 |
| 1719441000 | 34.3612 | 0.08 | 0.22 | 34.19 | 34.3612 | 34.1737 | 6697 |
| 1719354600 | 34.2843 | 0.03 | 0.10 | 34.22 | 34.2843 | 34.12 | 41577 |
| 1719268200 | 34.25 | -0.05 | -0.14 | 34.39 | 34.39 | 34.14 | 28734 |
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
