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 | 0.08 | 0.225669957687 | 35.45 | 36.5 | 35.43 | 49802 | 36.22488041 | CS |
| 4 | -2.98 | -7.73824980525 | 38.51 | 38.51 | 34.98 | 56112 | 36.71320124 | CS |
| 12 | -2.78 | -7.25659096842 | 38.31 | 39.225 | 34.87 | 55254 | 37.08400034 | CS |
| 26 | 1.54 | 4.53074433657 | 33.99 | 41.04 | 33.79 | 49699 | 37.77279409 | CS |
| 52 | 0.22 | 0.623052959502 | 35.31 | 41.04 | 32.13 | 44170 | 37.07910582 | CS |
| 156 | -6.16 | -14.7757255937 | 41.69 | 56.22 | 32.13 | 39114 | 42.2152023 | CS |
| 260 | -18.1 | -33.7497669215 | 53.63 | 58.49 | 23.49 | 46938 | 40.74813985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 35.53 | -0.35 | -0.98 | 35.99 | 36.2 | 35.43 | 46866 |
| 1714084800 | 35.88 | -0.42 | -1.16 | 36.03 | 36.18 | 35.75 | 32221 |
| 1713998400 | 36.3 | -0.1 | -0.27 | 36.1 | 36.44 | 36.04 | 37972 |
| 1713912000 | 36.4 | 0.3 | 0.83 | 36.05 | 36.45 | 36.05 | 55507 |
| 1713825600 | 36.1 | -0.26 | -0.72 | 36.27 | 36.5 | 36 | 69699 |
| 1713566400 | 36.36 | 0.91 | 2.57 | 35.45 | 36.42 | 35.45 | 53609 |
| 1713480000 | 35.45 | 0.31 | 0.88 | 35.18 | 35.5774 | 35.1 | 37688 |
| 1713393600 | 35.14 | -0.37 | -1.04 | 35.5 | 35.5 | 34.98 | 48578 |
| 1713307200 | 35.51 | -0.35 | -0.98 | 35.52 | 35.7273 | 35.28 | 42782 |
| 1713220800 | 35.86 | -0.38 | -1.05 | 36.26 | 36.55 | 35.51 | 42936 |
| 1712961600 | 36.24 | -0.8 | -2.16 | 36.45 | 36.45 | 36.03 | 47631 |
| 1712875200 | 37.04 | 0.81 | 2.24 | 36.5 | 37.279 | 36.23 | 80999 |
| 1712788800 | 36.23 | -1.02 | -2.74 | 36.54 | 36.82 | 35.865 | 79799 |
| 1712702400 | 37.25 | -0.12 | -0.32 | 37.37 | 37.735 | 37.13 | 114545 |
| 1712616000 | 37.37 | 0.08 | 0.21 | 37.3 | 37.64 | 37.26 | 52875 |
| 1712356800 | 37.29 | -0.25 | -0.67 | 37.47 | 37.5077 | 37.06 | 34352 |
| 1712270400 | 37.54 | -0.46 | -1.21 | 38.3 | 38.505 | 37.42 | 42049 |
| 1712184000 | 38 | 0.63 | 1.69 | 37.15 | 38.02 | 37.15 | 104613 |
| 1712097600 | 37.37 | -0.64 | -1.68 | 37.73 | 38.22 | 36.96 | 49249 |
| 1712011200 | 38.01 | -0.48 | -1.25 | 38.51 | 38.51 | 37.67 | 39022 |
| 1711665600 | 38.49 | 0.37 | 0.97 | 38.27 | 38.5655 | 38.09 | 59141 |
| 1711579200 | 38.12 | 0.86 | 2.31 | 37.59 | 38.2 | 37.59 | 43006 |
| 1711492800 | 37.26 | 0.09 | 0.24 | 37.3 | 37.44 | 36.88 | 49393 |
| 1711406400 | 37.17 | -0.1 | -0.27 | 37.29 | 37.65 | 37.01 | 31569 |
| 1711147200 | 37.27 | -0.63 | -1.66 | 38.04 | 38.12 | 37.185 | 40893 |
| 1711060800 | 37.9 | 0.15 | 0.40 | 37.86 | 38.11 | 37.4429 | 76054 |
| 1710974400 | 37.75 | 0.65 | 1.75 | 37.04 | 37.83 | 36.895 | 46514 |
| 1710888000 | 37.1 | 0.25 | 0.68 | 36.71 | 37.36 | 36.37 | 52384 |
| 1710801600 | 36.85 | 0.03 | 0.08 | 36.8 | 37.37 | 36.62 | 55002 |
| 1710542400 | 36.82 | -0.33 | -0.89 | 36.87 | 37.08 | 36.31 | 166804 |
| 1710456000 | 37.15 | -1.57 | -4.05 | 38.57 | 38.7 | 37 | 83904 |
| 1710369600 | 38.72 | -0.22 | -0.56 | 38.84 | 39.13 | 38.5 | 61444 |
| 1710283200 | 38.94 | 0.11 | 0.28 | 38.75 | 39.225 | 38.475 | 46655 |
| 1710196800 | 38.83 | 0.22 | 0.57 | 38.69 | 38.84 | 38.44 | 28185 |
| 1709941200 | 38.61 | 0.69 | 1.82 | 38.17 | 38.73 | 38.06 | 56570 |
| 1709854800 | 37.92 | 0.02 | 0.05 | 38.26 | 38.26 | 37.57 | 73330 |
| 1709768400 | 37.9 | 0.8 | 2.16 | 37.24 | 38.1 | 37.24 | 128110 |
| 1709682000 | 37.1 | -0.08 | -0.22 | 36.95 | 37.41 | 36.77 | 36458 |
| 1709595600 | 37.18 | 0.06 | 0.16 | 36.98 | 37.37 | 36.825 | 31657 |
| 1709336400 | 37.12 | 0.93 | 2.57 | 36.42 | 37.21 | 35.54 | 34734 |
| 1709250000 | 36.19 | 0.41 | 1.15 | 36.19 | 36.41 | 35.67 | 63126 |
| 1709163600 | 35.78 | 0.33 | 0.93 | 35.32 | 36.08 | 35.18 | 31642 |
| 1709077200 | 35.45 | 0.31 | 0.88 | 35.24 | 35.55 | 35.17 | 75136 |
| 1708990800 | 35.14 | -0.95 | -2.63 | 36 | 36.01 | 34.87 | 88821 |
| 1708731600 | 36.09 | -0.05 | -0.14 | 36.02 | 36.36 | 35.98 | 60964 |
| 1708645200 | 36.14 | -0.37 | -1.01 | 36.39 | 36.4 | 35.93 | 63300 |
| 1708558800 | 36.51 | -0.14 | -0.38 | 36.68 | 36.8414 | 36.4544 | 29641 |
| 1708472400 | 36.65 | -0.59 | -1.58 | 36.91 | 37.25 | 36.56 | 39127 |
| 1708126800 | 37.24 | -0.57 | -1.51 | 37.41 | 37.64 | 37.22 | 46729 |
| 1708040400 | 37.81 | 0.47 | 1.26 | 37.58 | 38.04 | 37.5 | 57219 |
| 1707954000 | 37.34 | 0.09 | 0.24 | 37.77 | 37.77 | 37.09 | 56353 |
| 1707867600 | 37.25 | -1.19 | -3.10 | 37.48 | 37.83 | 36.79 | 60594 |
| 1707781200 | 38.44 | 0.49 | 1.29 | 37.95 | 38.65 | 37.94 | 33260 |
| 1707522000 | 37.95 | -0.01 | -0.03 | 38.07 | 38.3 | 37.62 | 43231 |
| 1707435600 | 37.96 | 0.69 | 1.85 | 37.4 | 38.065 | 37.255 | 42863 |
| 1707349200 | 37.27 | -0.55 | -1.45 | 37.85 | 37.85 | 37.25 | 43664 |
| 1707262800 | 37.82 | 0.39 | 1.04 | 37.34 | 38.01 | 37.34 | 38897 |
| 1707176400 | 37.43 | -0.28 | -0.74 | 37.23 | 37.77 | 37.0176 | 31822 |
| 1706917200 | 37.71 | -1.18 | -3.03 | 38.31 | 38.31 | 37.605 | 30428 |
| 1706830800 | 38.89 | 0.63 | 1.65 | 38.3 | 38.97 | 38.08 | 41020 |
| 1706744400 | 38.26 | -0.91 | -2.32 | 39.34 | 39.49 | 38.26 | 77285 |
| 1706658000 | 39.17 | -0.23 | -0.58 | 39.14 | 39.395 | 38.98 | 69007 |
| 1706571600 | 39.4 | -0.31 | -0.78 | 39.64 | 39.7 | 39.1701 | 48161 |
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
