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 | 1.23 | 3.49630471859 | 35.18 | 36.61 | 34.995 | 2624503 | 35.52587455 | CS |
| 4 | -0.35 | -0.9521218716 | 36.76 | 36.87 | 34.445 | 1965557 | 35.66259265 | CS |
| 12 | 1.1 | 3.11526479751 | 35.31 | 37.74 | 33.75 | 3728216 | 36.08629353 | CS |
| 26 | 3.71 | 11.3455657492 | 32.7 | 37.74 | 31.36 | 3245775 | 35.73847821 | CS |
| 52 | 3.94 | 12.1342777949 | 32.47 | 37.97 | 31.36 | 2691678 | 35.47068071 | CS |
| 156 | 0.59 | 1.64712451145 | 35.82 | 44.07 | 28.785 | 2362063 | 36.18070089 | CS |
| 260 | 12.64 | 53.1762726125 | 23.77 | 44.07 | 17.5 | 2234385 | 32.74992126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 36.41 | 0.65 | 1.82 | 35.91 | 36.61 | 35.86 | 1530466 |
| 1714084800 | 35.76 | 0.19 | 0.53 | 35.275 | 35.79 | 35.11 | 1917786 |
| 1713998400 | 35.57 | -0.03 | -0.08 | 35.41 | 35.75 | 35.19 | 2764263 |
| 1713912000 | 35.6 | 0.09 | 0.25 | 35.58 | 35.8 | 35.42 | 2230708 |
| 1713825600 | 35.51 | 0.24 | 0.68 | 35.36 | 35.51 | 35.15 | 3552460 |
| 1713566400 | 35.27 | 0.24 | 0.69 | 35.18 | 35.395 | 34.995 | 2657300 |
| 1713480000 | 35.03 | 0.37 | 1.07 | 34.74 | 35.205 | 34.565 | 2623232 |
| 1713393600 | 34.66 | -0.01 | -0.03 | 34.77 | 34.98 | 34.445 | 1942709 |
| 1713307200 | 34.67 | -0.4 | -1.14 | 34.72 | 34.96 | 34.59 | 1414370 |
| 1713220800 | 35.07 | -0.49 | -1.38 | 35.79 | 35.8 | 34.85 | 1330432 |
| 1712961600 | 35.56 | -0.53 | -1.47 | 36.07 | 36.07 | 35.43 | 1488065 |
| 1712875200 | 36.09 | 0.03 | 0.08 | 36.34 | 36.35 | 35.61 | 1737275 |
| 1712788800 | 36.06 | -0.5 | -1.37 | 35.9 | 36.16 | 35.54 | 1982552 |
| 1712702400 | 36.56 | 0 | 0.00 | 36.71 | 36.87 | 36.28 | 1814615 |
| 1712616000 | 36.56 | 0.57 | 1.58 | 36.1 | 36.58 | 36.07 | 2397366 |
| 1712356800 | 35.99 | 0.32 | 0.90 | 35.54 | 36.07 | 35.54 | 1063746 |
| 1712270400 | 35.67 | -0.25 | -0.70 | 36.24 | 36.37 | 35.65 | 1602509 |
| 1712184000 | 35.92 | -0.14 | -0.39 | 35.95 | 36.15 | 35.79 | 1591632 |
| 1712097600 | 36.06 | -0.28 | -0.77 | 36.0103 | 36.2 | 35.88 | 1874983 |
| 1712011200 | 36.34 | -0.44 | -1.20 | 36.76 | 36.87 | 36.07 | 1359573 |
| 1711665600 | 36.78 | 0.53 | 1.46 | 36.3 | 36.95 | 36.3 | 1954633 |
| 1711579200 | 36.25 | 0.63 | 1.77 | 36.02 | 36.4 | 35.87 | 2242839 |
| 1711492800 | 35.62 | -0.41 | -1.14 | 36.1 | 36.1 | 35.6 | 2582971 |
| 1711406400 | 36.03 | -0.3 | -0.83 | 36.45 | 36.46 | 35.955 | 1864767 |
| 1711147200 | 36.33 | -0.27 | -0.74 | 36.95 | 36.96 | 36.27 | 2435520 |
| 1711060800 | 36.6 | 0.38 | 1.05 | 36.25 | 36.6 | 36.17 | 2194346 |
| 1710974400 | 36.22 | 0.29 | 0.81 | 35.91 | 36.315 | 35.73 | 3106640 |
| 1710888000 | 35.93 | 0.08 | 0.22 | 35.96 | 36.135 | 35.66 | 2023058 |
| 1710801600 | 35.85 | -0.43 | -1.19 | 36.32 | 36.34 | 35.84 | 3180433 |
| 1710542400 | 36.28 | -0.04 | -0.11 | 35.96 | 36.435 | 35.96 | 4994307 |
| 1710456000 | 36.32 | -0.53 | -1.44 | 36.69 | 36.69 | 36.14 | 2513848 |
| 1710369600 | 36.85 | 0 | 0.00 | 36.73 | 37.085 | 36.71 | 1837199 |
| 1710283200 | 36.85 | 0.2 | 0.55 | 36.65 | 36.915 | 36.525 | 1764152 |
| 1710196800 | 36.65 | -0.2 | -0.54 | 36.83 | 37.02 | 36.52 | 1999674 |
| 1709941200 | 36.85 | 0.33 | 0.90 | 36.77 | 36.98 | 36.61 | 2161206 |
| 1709854800 | 36.52 | -0.01 | -0.03 | 36.75 | 36.755 | 36.26 | 4307544 |
| 1709768400 | 36.53 | -0.07 | -0.19 | 36.76 | 36.9 | 36.37 | 2294050 |
| 1709682000 | 36.6 | -0.66 | -1.77 | 37.1 | 37.305 | 36.57 | 3999889 |
| 1709595600 | 37.26 | 0.47 | 1.28 | 37.12 | 37.3298 | 36.76 | 3369864 |
| 1709336400 | 36.79 | -0.22 | -0.59 | 36.72 | 37.03 | 36.58 | 5333305 |
| 1709250000 | 37.01 | 0.82 | 2.27 | 36.56 | 37.18 | 36.475 | 55718073 |
| 1709163600 | 36.19 | 0.02 | 0.06 | 35.96 | 36.69 | 35.94 | 8170065 |
| 1709077200 | 36.17 | 0.59 | 1.66 | 37.29 | 37.74 | 36.12 | 13418584 |
| 1708990800 | 35.58 | 0.34 | 0.96 | 35.15 | 35.695 | 35.135 | 4888319 |
| 1708731600 | 35.24 | 0.49 | 1.41 | 34.69 | 35.525 | 34.06 | 4707060 |
| 1708645200 | 34.75 | 0.02 | 0.06 | 34.98 | 34.98 | 34.575 | 3187018 |
| 1708558800 | 34.73 | 0.35 | 1.02 | 34.42 | 34.865 | 34.315 | 2483552 |
| 1708472400 | 34.38 | -0.05 | -0.15 | 34.32 | 34.79 | 34.13 | 3112283 |
| 1708126800 | 34.43 | -0.21 | -0.61 | 34.34 | 34.62 | 34.15 | 1854801 |
| 1708040400 | 34.64 | 0.61 | 1.79 | 34.35 | 34.745 | 34.22 | 2766771 |
| 1707954000 | 34.03 | -0.07 | -0.21 | 34.2 | 34.39 | 33.95 | 5294736 |
| 1707867600 | 34.1 | -0.58 | -1.67 | 33.97 | 34.29 | 33.75 | 2789634 |
| 1707781200 | 34.68 | -0.55 | -1.56 | 35.3 | 35.43 | 34.655 | 2182887 |
| 1707522000 | 35.23 | 0.21 | 0.60 | 35.01 | 35.27 | 34.855 | 2249259 |
| 1707435600 | 35.02 | 0.25 | 0.72 | 34.69 | 35.05 | 34.495 | 1794339 |
| 1707349200 | 34.77 | -0.09 | -0.26 | 34.97 | 34.97 | 34.48 | 1550898 |
| 1707262800 | 34.86 | 0.32 | 0.93 | 34.57 | 34.935 | 34.44 | 1663234 |
| 1707176400 | 34.54 | -0.88 | -2.48 | 34.99 | 34.99 | 34.52 | 1904426 |
| 1706917200 | 35.42 | -0.31 | -0.87 | 35.31 | 35.7 | 34.9375 | 2994763 |
| 1706830800 | 35.73 | 0.68 | 1.94 | 34.87 | 35.73 | 34.555 | 3665330 |
| 1706744400 | 35.05 | -0.24 | -0.68 | 35.43 | 35.715 | 34.895 | 2756761 |
| 1706658000 | 35.29 | -0.01 | -0.03 | 35.39 | 35.635 | 35.195 | 2194067 |
| 1706571600 | 35.3 | 0.23 | 0.66 | 34.9 | 35.47 | 34.85 | 3525131 |
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
