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 | 0.36 | 1.01551480959 | 35.45 | 36.18 | 34.69 | 688189 | 35.45080996 | CS |
| 4 | -1.49 | -3.99463806971 | 37.3 | 38.335 | 34.69 | 1481602 | 35.98127313 | CS |
| 12 | -2.48 | -6.47688691564 | 38.29 | 38.645 | 33.12 | 957329 | 36.18695119 | CS |
| 26 | -6.42 | -15.2024627042 | 42.23 | 42.71 | 33.12 | 768158 | 37.7418057 | CS |
| 52 | -8.1 | -18.4468230471 | 43.91 | 47.27 | 33.12 | 682246 | 39.14462137 | CS |
| 156 | -9.31 | -20.6338652482 | 45.12 | 50.31 | 33.12 | 641053 | 41.68554375 | CS |
| 260 | 4.73 | 15.2187902188 | 31.08 | 50.31 | 28.71 | 671305 | 41.17930567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 35.81 | 0.38 | 1.07 | 35.46 | 36.18 | 35.46 | 982183 |
| 1719873300 | 35.43 | -0.31 | -0.87 | 35.77 | 35.825 | 35.38 | 581117 |
| 1719614100 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1719527700 | 35.74 | 0.2 | 0.56 | 35.64 | 35.81 | 35.37 | 626839 |
| 1719441300 | 35.54 | 0.44 | 1.25 | 35.13 | 35.86 | 35.01 | 847156 |
| 1719354900 | 35.1 | -0.51 | -1.43 | 35.45 | 35.45 | 34.69 | 697644 |
| 1719268500 | 35.61 | -0.16 | -0.45 | 34.94 | 35.85 | 34.94 | 1122133 |
| 1719009300 | 35.77 | 0.31 | 0.87 | 35.46 | 36.02 | 35.33 | 12713635 |
| 1718922900 | 35.46 | -0.01 | -0.03 | 35.19 | 35.69 | 35.15 | 1162511 |
| 1718750100 | 35.47 | -0.58 | -1.61 | 35.99 | 36.39 | 35.42 | 860544 |
| 1718663700 | 36.05 | 0.1 | 0.28 | 35.93 | 36.25 | 35.82 | 716968 |
| 1718404500 | 35.95 | -0.12 | -0.33 | 35.7 | 36.02 | 35.055 | 798245 |
| 1718318100 | 36.07 | -0.64 | -1.74 | 36.52 | 36.775 | 35.82 | 751528 |
| 1718231700 | 36.71 | -0.5 | -1.34 | 38.06 | 38.335 | 36.69 | 1139838 |
| 1718145300 | 37.21 | -0.1 | -0.27 | 37.04 | 37.34 | 36.665 | 871072 |
| 1718058900 | 37.31 | 0.76 | 2.08 | 36.53 | 37.415 | 36.44 | 990345 |
| 1717799700 | 36.55 | -0.34 | -0.92 | 36.29 | 36.96 | 36.12 | 723473 |
| 1717713300 | 36.89 | -0.28 | -0.75 | 36.97 | 37.06 | 36.69 | 636951 |
| 1717626900 | 37.17 | 0.39 | 1.06 | 36.88 | 37.31 | 36.62 | 434632 |
| 1717540500 | 36.78 | -0.51 | -1.37 | 37.3 | 37.97 | 36.77 | 994207 |
| 1717454100 | 37.29 | -0.28 | -0.75 | 37.97 | 38.06 | 36.97 | 471676 |
| 1717194900 | 37.57 | 0.87 | 2.37 | 37.08 | 37.59 | 36.83 | 692984 |
| 1717108500 | 36.7 | 0.43 | 1.19 | 36.55 | 37.08 | 36.43 | 754350 |
| 1717022100 | 36.27 | -0.73 | -1.97 | 36.55 | 36.72 | 36.255 | 537514 |
| 1716935700 | 37 | -0.17 | -0.46 | 37.22 | 37.295 | 36.74 | 483736 |
| 1716590100 | 37.17 | 0.11 | 0.30 | 37.34 | 37.78 | 36.91 | 640596 |
| 1716503700 | 37.06 | -0.08 | -0.22 | 37.25 | 37.25 | 36.605 | 792030 |
| 1716417300 | 37.14 | 0.88 | 2.43 | 36.29 | 37.36 | 36.12 | 1072497 |
| 1716330900 | 36.26 | -0.91 | -2.45 | 36.99 | 37.15 | 36.14 | 679561 |
| 1716244500 | 37.17 | -0.18 | -0.48 | 37.17 | 37.55 | 37.14 | 574759 |
| 1715985300 | 37.35 | -0.8 | -2.10 | 38.07 | 38.25 | 36.97 | 906630 |
| 1715898900 | 38.15 | 0.56 | 1.49 | 38.23 | 38.48 | 37.82 | 853667 |
| 1715812500 | 37.59 | 0.03 | 0.08 | 38 | 38.27 | 37.5 | 563996 |
| 1715726100 | 37.56 | -0.09 | -0.24 | 38.16 | 38.62 | 37.48 | 519581 |
| 1715639700 | 37.65 | 0.45 | 1.21 | 37.5 | 37.85 | 37.08 | 698082 |
| 1715380500 | 37.2 | 0.21 | 0.57 | 37.08 | 37.3 | 36.93 | 567884 |
| 1715294100 | 36.99 | 0.13 | 0.35 | 37 | 37.165 | 36.72 | 680384 |
| 1715207700 | 36.86 | 0.33 | 0.90 | 36.32 | 37.04 | 36.19 | 648479 |
| 1715121300 | 36.53 | -0.41 | -1.11 | 36.93 | 37.28 | 36.48 | 1285663 |
| 1715034900 | 36.94 | 0.63 | 1.74 | 36.57 | 37.11 | 36.42 | 864032 |
| 1714775700 | 36.31 | 0.57 | 1.59 | 36.12 | 36.86 | 35.98 | 974407 |
| 1714689300 | 35.74 | 0.57 | 1.62 | 35.6 | 35.97 | 35.445 | 777507 |
| 1714602900 | 35.17 | 0.97 | 2.84 | 33.119999 | 35.92 | 33.119999 | 2109166 |
| 1714516500 | 34.2 | -0.52 | -1.50 | 34.61 | 34.62 | 33.97 | 859812 |
| 1714430100 | 34.72 | -0.02 | -0.06 | 34.74 | 35.22 | 34.56 | 582789 |
| 1714170900 | 34.74 | -0.34 | -0.97 | 34.88 | 35.35 | 34.57 | 561027 |
| 1714084500 | 35.08 | -0.31 | -0.88 | 35.29 | 35.39 | 34.9 | 556093 |
| 1713998100 | 35.39 | -0.3 | -0.84 | 35.44 | 35.65 | 34.94 | 711813 |
| 1713911700 | 35.69 | 0.35 | 0.99 | 35.35 | 36.01 | 35.35 | 573800 |
| 1713825300 | 35.34 | -0.52 | -1.45 | 36.18 | 36.23 | 35.31 | 507139 |
| 1713566100 | 35.86 | 0.6 | 1.70 | 35.18 | 35.88 | 35.06 | 767181 |
| 1713479700 | 35.26 | -0.13 | -0.37 | 35.66 | 35.66 | 34.95 | 737123 |
| 1713393300 | 35.39 | -0.75 | -2.08 | 34.95 | 35.71 | 34.67 | 914174 |
| 1713306900 | 36.14 | -0.01 | -0.03 | 36 | 36.45 | 35.76 | 652726 |
| 1713220500 | 36.15 | -0.37 | -1.01 | 36.5 | 36.6 | 35.96 | 479045 |
| 1712961300 | 36.52 | -0.45 | -1.22 | 36.61 | 36.65 | 36.19 | 503351 |
| 1712874900 | 36.97 | 0.07 | 0.19 | 37.05 | 37.43 | 36.95 | 534885 |
| 1712788500 | 36.9 | -1.63 | -4.23 | 37.7 | 37.71 | 36.6001 | 495652 |
| 1712702100 | 38.53 | 0.44 | 1.16 | 38.29 | 38.645 | 38.17 | 313108 |
| 1712615700 | 38.09 | -0.04 | -0.10 | 37.92 | 38.5 | 37.92 | 395543 |
| 1712356500 | 38.13 | 0.12 | 0.32 | 37.97 | 38.25 | 37.87 | 264918 |
| 1712270100 | 38.01 | -0.3 | -0.78 | 38.39 | 38.83 | 37.85 | 446552 |
| 1712183700 | 38.31 | 0.28 | 0.74 | 37.84 | 38.44 | 37.84 | 287601 |
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
