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 | 0.45 | 1.29720380513 | 34.69 | 35.34 | 34.68 | 11593 | 34.93283067 | SP |
| 4 | 0.48 | 1.38488170802 | 34.66 | 35.34 | 33.84 | 9959 | 34.53482012 | SP |
| 12 | 0.14 | 0.4 | 35 | 36.5 | 33.84 | 10967 | 35.34493503 | SP |
| 26 | 0.82 | 2.38927738928 | 34.32 | 36.5 | 33.24 | 12139 | 35.24214157 | SP |
| 52 | 2.76 | 8.52378011118 | 32.38 | 36.5 | 32.2633 | 10358 | 34.4160117 | SP |
| 156 | 5.11 | 17.0163170163 | 30.03 | 36.5 | 27.5008 | 8544 | 31.64350597 | SP |
| 260 | 9.66 | 37.9120879121 | 25.48 | 36.5 | 21.2634 | 5787 | 31.19060374 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 35.14 | 0.2 | 0.57 | 35.185 | 35.34 | 35 | 18858 |
| 1737502200 | 34.94 | 0.11 | 0.32 | 35.15 | 35.15 | 34.94 | 5024 |
| 1737156600 | 34.83 | 0.11 | 0.32 | 34.95 | 34.95 | 34.83 | 7983 |
| 1737070200 | 34.7176 | 0.02 | 0.06 | 34.69 | 34.77 | 34.68 | 14505 |
| 1736983800 | 34.696 | 0.39 | 1.14 | 34.74 | 34.74 | 34.66 | 6188 |
| 1736897400 | 34.3045 | 0.17 | 0.51 | 34.24 | 34.34 | 34.13 | 39808 |
| 1736811000 | 34.13 | 0.05 | 0.15 | 33.84 | 34.14 | 33.84 | 4030 |
| 1736551800 | 34.08 | -0.42 | -1.22 | 34.08 | 34.23 | 34.08 | 5473 |
| 1736379000 | 34.5 | 0.07 | 0.21 | 34.42 | 34.5 | 34.32 | 2398 |
| 1736292600 | 34.4281 | -0.11 | -0.32 | 34.68 | 34.72 | 34.411 | 10655 |
| 1736206200 | 34.54 | 0.03 | 0.08 | 34.77 | 34.78 | 34.54 | 4531 |
| 1735947000 | 34.5134 | 0.18 | 0.54 | 34.47 | 34.56 | 34.4699 | 5450 |
| 1735860600 | 34.3296 | -0.01 | -0.04 | 34.38 | 34.47 | 34.25 | 3140 |
| 1735687800 | 34.3417 | -0.08 | -0.22 | 34.465 | 34.465 | 34.31 | 14892 |
| 1735601400 | 34.4174 | -0.11 | -0.32 | 34.26 | 34.48 | 34.22 | 18084 |
| 1735342200 | 34.5267 | -0.22 | -0.64 | 34.57 | 34.57 | 34.4395 | 4331 |
| 1735255800 | 34.75 | 0.08 | 0.24 | 34.66 | 34.75 | 34.65327 | 3922 |
| 1735077840 | 34.6675 | 0.16 | 0.46 | 34.54 | 34.6675 | 34.54 | 1272 |
| 1734996600 | 34.5073 | 0.07 | 0.21 | 34.44 | 34.51 | 34.33 | 1557 |
| 1734737400 | 34.4364 | 0.25 | 0.74 | 34.26 | 34.57 | 34.24 | 7491 |
| 1734651000 | 34.185 | -0.09 | -0.27 | 34.25 | 34.3 | 34.185 | 2709 |
| 1734564600 | 34.2792 | -0.65 | -1.86 | 34.86 | 35 | 34.2792 | 7448 |
| 1734478200 | 34.93 | -0.18 | -0.50 | 35 | 35 | 34.8816 | 7939 |
| 1734391800 | 35.1065 | -0 | -0.01 | 35.15 | 35.15 | 35.07 | 7169 |
| 1734132600 | 35.11 | -0.09 | -0.25 | 35.22 | 35.22 | 35.08 | 11985 |
| 1734046200 | 35.1965 | -0.8 | -2.23 | 35.2911 | 35.2915 | 35.1965 | 4343 |
| 1733959800 | 35.9981 | 0.14 | 0.38 | 35.94 | 36.03 | 35.94 | 2071 |
| 1733873400 | 35.861 | -0.15 | -0.41 | 36 | 36 | 35.86 | 13494 |
| 1733787000 | 36.01 | -0.18 | -0.50 | 36.3 | 36.3 | 36 | 13264 |
| 1733527800 | 36.1899 | 0.05 | 0.13 | 36.3 | 36.3 | 36.11 | 5864 |
| 1733441400 | 36.1413 | -0.08 | -0.21 | 36.31 | 36.31 | 36.14 | 22030 |
| 1733355000 | 36.2187 | 0.01 | 0.02 | 36.3 | 36.3 | 36.14 | 5710 |
| 1733268600 | 36.21 | 0.02 | 0.05 | 36.235 | 36.235 | 36.13 | 10132 |
| 1733182200 | 36.1915 | -0.06 | -0.17 | 36.3 | 36.3 | 36.13 | 5671 |
| 1732917840 | 36.2528 | 0.13 | 0.37 | 36.34 | 36.34 | 36.25 | 1160 |
| 1732750200 | 36.1198 | 0.02 | 0.05 | 36.13 | 36.23 | 36.1198 | 2673 |
| 1732663800 | 36.1024 | -0.06 | -0.16 | 36.09 | 36.1024 | 36.04 | 32856 |
| 1732577400 | 36.1615 | 0.24 | 0.68 | 35.98 | 36.1615 | 35.98 | 3637 |
| 1732318200 | 35.919 | 0.16 | 0.45 | 35.68 | 35.919 | 35.68 | 20579 |
| 1732231800 | 35.7583 | 0.2 | 0.55 | 35.79 | 35.8 | 35.08 | 97840 |
| 1732145400 | 35.5615 | 0.03 | 0.07 | 35.58 | 35.58 | 35.51 | 309 |
| 1732059000 | 35.5356 | 0.01 | 0.03 | 35.3466 | 35.5496 | 35.3466 | 2366 |
| 1731972600 | 35.5252 | 0.12 | 0.33 | 35.48 | 35.56 | 35.48 | 11222 |
| 1731713400 | 35.41 | -0.24 | -0.69 | 35.49 | 35.49 | 35.381 | 5699 |
| 1731627000 | 35.6549 | -0.1 | -0.28 | 35.68 | 35.68 | 35.64 | 7067 |
| 1731540600 | 35.7534 | -0.04 | -0.12 | 35.8 | 35.9 | 35.75 | 13820 |
| 1731454200 | 35.7964 | -0.14 | -0.38 | 35.99 | 35.99 | 35.7964 | 12901 |
| 1731367800 | 35.9317 | 0.04 | 0.12 | 35.93 | 36.01 | 35.8801 | 22326 |
| 1731108600 | 35.89 | 0.08 | 0.24 | 35.86 | 35.89 | 35.845 | 1980 |
| 1731022200 | 35.8051 | 0.09 | 0.25 | 35.82 | 35.8287 | 35.725 | 6995 |
| 1730935800 | 35.715 | 0.53 | 1.51 | 35.5649 | 35.76 | 35.5649 | 8082 |
| 1730849400 | 35.1833 | 0.28 | 0.81 | 35.129 | 35.2 | 35.11 | 24809 |
| 1730763000 | 34.901 | -0.05 | -0.13 | 35.06 | 35.06 | 34.901 | 3993 |
| 1730500200 | 34.9465 | 0.05 | 0.13 | 35.0582 | 35.06 | 34.9465 | 2013 |
| 1730413800 | 34.901 | -0.26 | -0.74 | 35 | 35.0299 | 34.901 | 16666 |
| 1730327400 | 35.16 | -0.06 | -0.17 | 35.11 | 35.2971 | 35.11 | 5156 |
| 1730241000 | 35.2186 | -0.02 | -0.06 | 35.16 | 35.24 | 35.16 | 46189 |
| 1730154600 | 35.24 | 0.08 | 0.23 | 35.26 | 35.33 | 35.23 | 17626 |
| 1729895400 | 35.159 | -0.07 | -0.19 | 35.31 | 35.31 | 35.11 | 3875 |
| 1729809000 | 35.2255 | 0.04 | 0.12 | 35.26 | 35.3 | 35.22 | 5344 |
| 1729722600 | 35.1821 | -0.17 | -0.47 | 35.39 | 35.39 | 35.13 | 7050 |
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
