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 | -0.11 | -0.308036964436 | 35.71 | 35.72 | 35.44 | 594150 | 35.51701471 | CS |
| 4 | 0.22 | 0.621820237422 | 35.38 | 35.72 | 35.1 | 793443 | 35.43033757 | CS |
| 12 | -0.94 | -2.57252326218 | 36.54 | 37.7 | 34.96 | 811866 | 35.75242482 | CS |
| 26 | 4.65 | 15.0242326333 | 30.95 | 37.7 | 29.71 | 882228 | 35.09007428 | CS |
| 52 | -2.16 | -5.72033898305 | 37.76 | 37.84 | 27.46 | 919673 | 33.4649507 | CS |
| 156 | -16.66 | -31.8790662074 | 52.26 | 55.57 | 27.46 | 731059 | 40.08033603 | CS |
| 260 | -14.91 | -29.5189071471 | 50.51 | 57.24 | 27.46 | 672881 | 42.93285905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 35.58 | 0.04 | 0.11 | 35.54 | 35.62 | 35.5 | 288669 |
| 1722292800 | 35.54 | 0.04 | 0.11 | 35.55 | 35.55 | 35.49 | 470642 |
| 1722033600 | 35.5 | -0.02 | -0.06 | 35.52 | 35.61 | 35.48 | 798259 |
| 1721947200 | 35.52 | 0.02 | 0.06 | 35.57 | 35.59 | 35.49 | 431362 |
| 1721860800 | 35.5 | -0.01 | -0.03 | 35.71 | 35.72 | 35.44 | 981817 |
| 1721774400 | 35.51 | 0.01 | 0.03 | 35.5 | 35.53 | 35.46 | 697853 |
| 1721688000 | 35.5 | -0.06 | -0.17 | 35.55 | 35.55 | 35.43 | 798582 |
| 1721428800 | 35.56 | 0.08 | 0.23 | 35.45 | 35.57 | 35.42 | 1057264 |
| 1721342400 | 35.48 | 0.03 | 0.08 | 35.44 | 35.53 | 35.44 | 491523 |
| 1721256000 | 35.45 | -0.03 | -0.08 | 35.47 | 35.655 | 35.42 | 1282649 |
| 1721169600 | 35.48 | 0.07 | 0.20 | 35.42 | 35.5 | 35.41 | 512306 |
| 1721083200 | 35.41 | -0.11 | -0.31 | 35.48 | 35.48 | 35.34 | 883771 |
| 1720824000 | 35.52 | 0.12 | 0.34 | 35.52 | 35.58 | 35.48 | 560757 |
| 1720737600 | 35.4 | 0.13 | 0.37 | 35.44 | 35.45 | 35.1 | 622480 |
| 1720651200 | 35.27 | -0.06 | -0.17 | 35.32 | 35.35 | 35.24 | 662909 |
| 1720564800 | 35.33 | 0.04 | 0.11 | 35.28 | 35.39 | 35.28 | 2622829 |
| 1720478400 | 35.29 | -0.05 | -0.14 | 35.31 | 35.45 | 35.27 | 1093583 |
| 1720219200 | 35.34 | -0.01 | -0.03 | 35.33 | 35.47 | 35.3 | 564365 |
| 1720040640 | 35.35 | 0.06 | 0.17 | 35.38 | 35.43 | 35.31 | 253789 |
| 1719960000 | 35.29 | -0.15 | -0.42 | 35.44 | 35.47 | 34.96 | 678692 |
| 1719873600 | 35.44 | 0.04 | 0.11 | 35.68 | 35.75 | 35.44 | 473116 |
| 1719614400 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1719528000 | 35.4 | 0.15 | 0.43 | 35.22 | 35.45 | 35.21 | 385793 |
| 1719441600 | 35.25 | 0 | 0.00 | 35.22 | 35.26 | 35.07 | 446725 |
| 1719355200 | 35.25 | 0 | 0.00 | 35.26 | 35.34 | 35.22 | 383571 |
| 1719268800 | 35.25 | 0.01 | 0.03 | 35.27 | 35.38 | 35.24 | 398316 |
| 1719009600 | 35.24 | -0.04 | -0.11 | 35.3 | 35.33 | 35.15 | 803292 |
| 1718923200 | 35.28 | 0.09 | 0.26 | 35.25 | 35.34 | 35.19 | 342199 |
| 1718750400 | 35.19 | -0.12 | -0.34 | 35.26 | 35.36 | 35.18 | 487278 |
| 1718664000 | 35.31 | -0.12 | -0.34 | 35.35 | 35.45 | 35.22 | 568592 |
| 1718404800 | 35.43 | 0.08 | 0.23 | 35.31 | 35.46 | 35.3 | 414439 |
| 1718318400 | 35.35 | 0.1 | 0.28 | 35.32 | 35.4 | 35.26 | 389088 |
| 1718232000 | 35.25 | -0.12 | -0.34 | 35.63 | 35.63 | 35.2 | 560672 |
| 1718145600 | 35.37 | -0.11 | -0.31 | 35.37 | 35.46 | 35.31 | 542693 |
| 1718059200 | 35.48 | -0.12 | -0.34 | 35.6 | 35.6199 | 35.46 | 583239 |
| 1717800000 | 35.6 | -0.07 | -0.20 | 35.65 | 35.705 | 35.56 | 495902 |
| 1717713600 | 35.67 | -0.23 | -0.64 | 35.79 | 35.88 | 35.6 | 437375 |
| 1717627200 | 35.9 | 0.2 | 0.56 | 35.85 | 35.91 | 35.6801 | 419995 |
| 1717540800 | 35.7 | -0.04 | -0.11 | 35.7 | 35.8 | 35.56 | 601086 |
| 1717454400 | 35.74 | -0.27 | -0.75 | 35.85 | 35.85 | 35.57 | 479466 |
| 1717195200 | 36.01 | 0.16 | 0.45 | 35.89 | 36.05 | 35.88 | 784807 |
| 1717108800 | 35.85 | 0.05 | 0.14 | 35.89 | 35.9 | 35.76 | 2769246 |
| 1717022400 | 35.8 | -0.05 | -0.14 | 35.88 | 35.96 | 35.74 | 1085248 |
| 1716936000 | 35.85 | -0.34 | -0.94 | 36.27 | 36.29 | 35.84 | 1467826 |
| 1716590400 | 36.19 | 0.16 | 0.44 | 36.08 | 36.245 | 35.96 | 774844 |
| 1716504000 | 36.03 | 0.11 | 0.31 | 35.92 | 36.1 | 35.82 | 1034780 |
| 1716417600 | 35.92 | -0.07 | -0.19 | 35.91 | 36.02 | 35.85 | 798715 |
| 1716331200 | 35.99 | -0.06 | -0.17 | 36.05 | 36.11 | 35.89 | 1091029 |
| 1716244800 | 36.05 | 0.21 | 0.59 | 35.85 | 36.16 | 35.77 | 3497829 |
| 1715985600 | 35.84 | -1.69 | -4.50 | 35.8 | 35.87 | 35.67 | 3369552 |
| 1715899200 | 37.53 | -0.02 | -0.05 | 37.56 | 37.7 | 37.47 | 685695 |
| 1715812800 | 37.55 | 0.39 | 1.05 | 37.41 | 37.635 | 37.41 | 536772 |
| 1715726400 | 37.16 | -0.14 | -0.38 | 37.46 | 37.5 | 37.06 | 290995 |
| 1715640000 | 37.3 | 0.45 | 1.22 | 36.88 | 37.34 | 36.88 | 588927 |
| 1715380800 | 36.85 | 0 | 0.00 | 36.95 | 37.09 | 36.815 | 654939 |
| 1715294400 | 36.85 | 0.49 | 1.35 | 36.36 | 36.96 | 36.33 | 614013 |
| 1715208000 | 36.36 | -0.42 | -1.14 | 36.54 | 36.71 | 36.32 | 452338 |
| 1715121600 | 36.78 | -0.02 | -0.05 | 36.92 | 36.92 | 36.62 | 438579 |
| 1715035200 | 36.8 | 0.18 | 0.49 | 36.81 | 36.96 | 36.7 | 564295 |
| 1714776000 | 36.62 | 0.07 | 0.19 | 36.82 | 36.85 | 36.33 | 592740 |
| 1714689600 | 36.55 | -0.1 | -0.27 | 36.86 | 36.9 | 36.435 | 1223699 |
| 1714603200 | 36.65 | 0.12 | 0.33 | 36.48 | 37.08 | 36.36 | 755838 |
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
