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 | 0.3 | 0.856653340948 | 35.02 | 35.69 | 34.9 | 6078 | 35.21823539 | CS |
| 4 | -1.78 | -4.79784366577 | 37.1 | 37.45 | 34.78 | 5776 | 35.45828894 | CS |
| 12 | -0.99 | -2.72652161939 | 36.31 | 37.9 | 33.11 | 6267 | 35.19944775 | CS |
| 26 | 0.98 | 2.85381479324 | 34.34 | 45 | 32.56 | 9081 | 36.80205723 | CS |
| 52 | -1.78 | -4.79784366577 | 37.1 | 45 | 31.77 | 12015 | 35.64410109 | CS |
| 156 | 7.25 | 25.8282864268 | 28.07 | 45.31 | 26.33 | 12454 | 34.49812505 | CS |
| 260 | 9.6146 | 37.403035938 | 25.7054 | 45.31 | 15 | 10640 | 31.04645102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 35.32 | 0.28 | 0.80 | 35.08 | 35.34 | 34.9 | 4116 |
| 1714084500 | 35.04 | -0.11 | -0.31 | 35.02 | 35.24 | 34.9 | 12097 |
| 1713998100 | 35.15 | 0.01 | 0.03 | 34.96 | 35.17 | 34.96 | 4039 |
| 1713911700 | 35.14 | -0.52 | -1.46 | 35.69 | 35.69 | 34.9445 | 5479 |
| 1713825300 | 35.66 | 0.18 | 0.51 | 35.42 | 35.66 | 35.42 | 3127 |
| 1713566100 | 35.48 | 0.13 | 0.37 | 35.02 | 35.48 | 35.02 | 5650 |
| 1713479700 | 35.35 | 0.09 | 0.26 | 35.01 | 35.35 | 35.01 | 6051 |
| 1713393300 | 35.26 | 0.33 | 0.94 | 34.91 | 35.75 | 34.91 | 15677 |
| 1713306900 | 34.93 | 0.01 | 0.03 | 34.97 | 35.03 | 34.93 | 667 |
| 1713220500 | 34.92 | -0.19 | -0.54 | 34.85 | 35.26 | 34.78 | 2521 |
| 1712961300 | 35.11 | 0.01 | 0.03 | 34.88 | 35.34 | 34.88 | 6140 |
| 1712874900 | 35.1 | -0.3 | -0.85 | 35.3 | 36.17 | 34.9 | 8243 |
| 1712788500 | 35.4 | -0.75 | -2.07 | 35.57 | 36.4 | 34.8 | 8102 |
| 1712702100 | 36.15 | -0.92 | -2.48 | 37.32 | 37.45 | 35.74 | 2880 |
| 1712615700 | 37.07 | 0.89 | 2.46 | 36.58 | 37.45 | 36.38 | 4270 |
| 1712356500 | 36.18 | -0.26 | -0.71 | 36.3 | 36.3 | 36.17 | 1511 |
| 1712270100 | 36.44 | 0.78 | 2.19 | 35.68 | 37.4 | 35.68 | 4879 |
| 1712183700 | 35.66 | 0.18 | 0.51 | 35.25 | 35.66 | 35.15 | 4408 |
| 1712097300 | 35.48 | -0.71 | -1.96 | 36.03 | 36.99 | 35.25 | 10638 |
| 1712010900 | 36.19 | -0.6 | -1.63 | 37.1 | 37.44 | 36.19 | 3360 |
| 1711665300 | 36.79 | 0.29 | 0.79 | 36.32 | 37.43 | 35.532 | 6756 |
| 1711578900 | 36.5 | 1.24 | 3.52 | 35.56 | 36.5 | 35.31 | 3810 |
| 1711492500 | 35.26 | -0.15 | -0.42 | 35.31 | 35.42 | 35.25 | 10484 |
| 1711406100 | 35.41 | 0.13 | 0.37 | 35.28 | 36.12 | 35.25 | 2981 |
| 1711146900 | 35.28 | -0.42 | -1.18 | 36 | 36 | 35.28 | 2445 |
| 1711060500 | 35.7 | 0.79 | 2.26 | 34.89 | 35.88 | 34.89 | 10331 |
| 1710974100 | 34.91 | 0.3 | 0.87 | 34.44 | 35 | 34.15 | 6631 |
| 1710887700 | 34.61 | 0.47 | 1.38 | 34.44 | 34.94 | 34.44 | 3924 |
| 1710801300 | 34.14 | 0.64 | 1.91 | 33.5 | 34.77 | 33.5 | 3969 |
| 1710542100 | 33.5 | -0.4 | -1.18 | 33.509999 | 33.6 | 33.11 | 25497 |
| 1710455700 | 33.9 | -1.2 | -3.42 | 34.98 | 35.0108 | 33.555 | 12921 |
| 1710369300 | 35.1 | 0.64 | 1.86 | 34.5 | 35.11 | 34.5 | 4102 |
| 1710282900 | 34.46 | 0.13 | 0.38 | 34.34 | 34.82 | 34.34 | 974 |
| 1710196500 | 34.33 | -0.2 | -0.58 | 34.63 | 34.63 | 34.33 | 1760 |
| 1709940900 | 34.53 | -0.12 | -0.35 | 34.87 | 34.87 | 34.105 | 4392 |
| 1709854500 | 34.65 | 0.02 | 0.06 | 34.63 | 34.65 | 33.97 | 2904 |
| 1709768100 | 34.63 | 0.23 | 0.67 | 34.63 | 34.66 | 34.1 | 2311 |
| 1709681700 | 34.4 | 0.32 | 0.94 | 34.16 | 34.43 | 34.16 | 349 |
| 1709595300 | 34.08 | -0.04 | -0.12 | 33.93 | 34.7 | 33.62 | 4130 |
| 1709336100 | 34.12 | -0.72 | -2.07 | 34.7 | 34.8693 | 34.12 | 5772 |
| 1709249700 | 34.84 | 0.88 | 2.59 | 34.49 | 34.8799 | 34.06 | 5302 |
| 1709163300 | 33.96 | -0.23 | -0.67 | 33.95 | 34.05 | 33.95 | 2800 |
| 1709076900 | 34.19 | 0.08 | 0.23 | 34.57 | 34.57 | 33.65 | 4814 |
| 1708990500 | 34.11 | 0.15 | 0.44 | 33.549999 | 34.685 | 33.549999 | 6882 |
| 1708731300 | 33.96 | -0.07 | -0.21 | 33.92 | 34.355 | 33.75 | 3515 |
| 1708644900 | 34.03 | -0.04 | -0.12 | 34.05 | 34.6 | 33.825 | 7852 |
| 1708558500 | 34.07 | -0.04 | -0.12 | 34.38 | 34.7 | 34.05 | 3860 |
| 1708472100 | 34.11 | -1.49 | -4.19 | 35.19 | 36.25 | 34.05 | 9002 |
| 1708126500 | 35.6 | -0.92 | -2.52 | 36.85 | 37 | 35.6 | 7815 |
| 1708040100 | 36.52 | 1.04 | 2.93 | 35.6 | 37.27 | 35.57 | 7697 |
| 1707953700 | 35.48 | 0.42 | 1.20 | 35.58 | 35.6 | 34.545 | 6832 |
| 1707867300 | 35.06 | -1.26 | -3.47 | 35.96 | 36.41 | 35.04 | 14743 |
| 1707780900 | 36.32 | -0.26 | -0.71 | 36.98 | 37.2999 | 36.32 | 5950 |
| 1707521700 | 36.58 | 0.48 | 1.33 | 36.12 | 36.8 | 36.12 | 8938 |
| 1707435300 | 36.1 | -0.85 | -2.30 | 37.31 | 37.31 | 36.1 | 8541 |
| 1707348900 | 36.95 | 0.64 | 1.76 | 36.22 | 36.97 | 35.65 | 10518 |
| 1707262500 | 36.31 | 0.12 | 0.33 | 35.73 | 36.33 | 35.73 | 3060 |
| 1707176100 | 36.19 | -0.37 | -1.01 | 36.6 | 36.65 | 35.5 | 13101 |
| 1706916900 | 36.56 | -0.65 | -1.75 | 36.31 | 37.9 | 36.31 | 6073 |
| 1706830500 | 37.21 | 1.93 | 5.47 | 35.92 | 37.811 | 35.62 | 7560 |
| 1706744100 | 35.28 | -3.14 | -8.17 | 38.27 | 38.722 | 35.28 | 8590 |
| 1706657700 | 38.42 | -0.83 | -2.11 | 38.9 | 39.25 | 38.36 | 3740 |
| 1706571300 | 39.25 | 0.42 | 1.08 | 38.84 | 39.25 | 38.84 | 2114 |
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
