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 | 0.0951 | 0.269252548131 | 35.32 | 35.415 | 35.17 | 38973 | 35.30118605 | SP |
| 4 | 0.0551 | 0.155825791855 | 35.36 | 35.5 | 35.17 | 20110 | 35.33611862 | SP |
| 12 | 0.0351 | 0.0992085924251 | 35.38 | 35.64 | 35.11 | 23166 | 35.3312965 | SP |
| 26 | -0.235 | -0.659184686719 | 35.6501 | 36.06 | 35.11 | 17079 | 35.47073333 | SP |
| 52 | 0.3651 | 1.04165477889 | 35.05 | 36.06 | 34.99 | 19115 | 35.42864356 | SP |
| 156 | 0.3651 | 1.04165477889 | 35.05 | 36.06 | 34.99 | 19115 | 35.42864356 | SP |
| 260 | 0.3651 | 1.04165477889 | 35.05 | 36.06 | 34.99 | 19115 | 35.42864356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 35.4151 | 0.07 | 0.18 | 35.41 | 35.43 | 35.41 | 3545 |
| 1739489400 | 35.35 | 0.08 | 0.23 | 35.34 | 35.38 | 35.3356 | 9076 |
| 1739403000 | 35.27 | -0.05 | -0.14 | 35.2302 | 35.29 | 35.17 | 50722 |
| 1739316600 | 35.32 | 0.08 | 0.23 | 35.3 | 35.34 | 35.29 | 101205 |
| 1739230200 | 35.24 | -0.05 | -0.14 | 35.33 | 35.3596 | 35.24 | 7730 |
| 1738971000 | 35.29 | -0.07 | -0.20 | 35.32 | 35.33 | 35.21 | 26132 |
| 1738884600 | 35.36 | -0.03 | -0.08 | 35.36 | 35.36 | 35.35 | 3654 |
| 1738798200 | 35.39 | 0.05 | 0.14 | 35.39 | 35.4 | 35.31 | 3695 |
| 1738711800 | 35.34 | 0.02 | 0.06 | 35.32 | 35.3683 | 35.32 | 53426 |
| 1738625400 | 35.32 | -0.15 | -0.43 | 35.5 | 35.5 | 35.29 | 34542 |
| 1738366200 | 35.4708 | -0.01 | -0.03 | 35.48 | 35.48 | 35.47 | 3760 |
| 1738279800 | 35.48 | 0.02 | 0.06 | 35.47 | 35.48 | 35.46 | 11341 |
| 1738193400 | 35.46 | -0.01 | -0.01 | 35.47 | 35.47 | 35.41 | 15198 |
| 1738107000 | 35.465 | -0.01 | -0.01 | 35.44 | 35.47 | 35.44 | 6677 |
| 1738020600 | 35.47 | 0.07 | 0.19 | 35.45 | 35.5 | 35.445 | 8267 |
| 1737761400 | 35.4026 | 0.05 | 0.15 | 35.39 | 35.425 | 35.33 | 4324 |
| 1737675000 | 35.35 | 0 | 0.00 | 35.35 | 35.35 | 35.35 | 0 |
| 1737588600 | 35.35 | -0.02 | -0.06 | 35.39 | 35.39 | 35.34 | 7921 |
| 1737502200 | 35.37 | 0.02 | 0.07 | 35.37 | 35.44 | 35.3699 | 14299 |
| 1737156600 | 35.345 | -0 | -0.00 | 35.36 | 35.36 | 35.345 | 5 |
| 1737070200 | 35.3461 | 0.02 | 0.05 | 35.26 | 35.36 | 35.26 | 41253 |
| 1736983800 | 35.33 | 0.16 | 0.45 | 35.3 | 35.33 | 35.3 | 7623 |
| 1736897400 | 35.17 | 0.02 | 0.07 | 35.18 | 35.18 | 35.17 | 3564 |
| 1736811000 | 35.145 | -0.02 | -0.06 | 35.15 | 35.16 | 35.11 | 145420 |
| 1736551800 | 35.165 | -0.11 | -0.30 | 35.23 | 35.23 | 35.15 | 54936 |
| 1736379000 | 35.2702 | 0.03 | 0.09 | 35.22 | 35.28 | 35.22 | 7912 |
| 1736292600 | 35.24 | -0.03 | -0.07 | 35.21 | 35.24 | 35.21 | 9106 |
| 1736206200 | 35.265 | 0 | 0.01 | 35.25 | 35.28 | 35.25 | 67732 |
| 1735947000 | 35.2602 | -0.01 | -0.04 | 35.28 | 35.28 | 35.2602 | 37079 |
| 1735860600 | 35.275 | 0.02 | 0.06 | 35.29 | 35.29 | 35.26 | 33802 |
| 1735687800 | 35.255 | -0.01 | -0.01 | 35.29 | 35.29 | 35.255 | 20673 |
| 1735601400 | 35.26 | -0.14 | -0.38 | 35.26 | 35.26 | 35.25 | 266 |
| 1735342200 | 35.395 | -0.01 | -0.01 | 35.4 | 35.4 | 35.38 | 50961 |
| 1735255800 | 35.4 | 0.05 | 0.14 | 35.39 | 35.4 | 35.39 | 48921 |
| 1735077840 | 35.35 | 0.03 | 0.08 | 35.31 | 35.35 | 35.31 | 10309 |
| 1734996600 | 35.32 | -0.05 | -0.14 | 35.35 | 35.35 | 35.32 | 46311 |
| 1734737400 | 35.37 | 0.02 | 0.04 | 35.405 | 35.405 | 35.36 | 12344 |
| 1734651000 | 35.355 | 0.02 | 0.07 | 35.36 | 35.36 | 35.34 | 9333 |
| 1734564600 | 35.33 | -0.12 | -0.34 | 35.4624 | 35.49 | 35.3208 | 11580 |
| 1734478200 | 35.45 | 0.03 | 0.08 | 35.46 | 35.46 | 35.45 | 1859 |
| 1734391800 | 35.42 | -0.02 | -0.07 | 35.43 | 35.44 | 35.42 | 36889 |
| 1734132600 | 35.4447 | -0.02 | -0.06 | 35.48 | 35.48 | 35.44 | 561 |
| 1734046200 | 35.4652 | -0.05 | -0.15 | 35.51 | 35.51 | 35.4 | 7707 |
| 1733959800 | 35.52 | 0.01 | 0.02 | 35.56 | 35.56 | 35.52 | 61531 |
| 1733873400 | 35.5132 | -0.04 | -0.10 | 35.51 | 35.5132 | 35.47 | 3801 |
| 1733787000 | 35.55 | 0.01 | 0.03 | 35.53 | 35.55 | 35.5 | 47093 |
| 1733527800 | 35.54 | 0.08 | 0.23 | 35.55 | 35.55 | 35.52 | 8028 |
| 1733441400 | 35.46 | -0.03 | -0.08 | 35.47 | 35.49 | 35.44 | 5265 |
| 1733355000 | 35.49 | 0.05 | 0.14 | 35.43 | 35.51 | 35.43 | 28031 |
| 1733268600 | 35.44 | -0.01 | -0.01 | 35.48 | 35.48 | 35.44 | 242 |
| 1733182200 | 35.445 | -0.14 | -0.41 | 35.64 | 35.64 | 35.29 | 4589 |
| 1732917840 | 35.5898 | 0.04 | 0.11 | 35.59 | 35.59 | 35.57 | 501 |
| 1732750200 | 35.5508 | 0.06 | 0.17 | 35.55 | 35.56 | 35.52 | 259 |
| 1732663800 | 35.49 | -0.02 | -0.05 | 35.5 | 35.5 | 35.44 | 1311 |
| 1732577400 | 35.5087 | 0.11 | 0.32 | 35.51 | 35.51 | 35.49 | 4358 |
| 1732318200 | 35.3955 | -0.01 | -0.03 | 35.41 | 35.41 | 35.38 | 58103 |
| 1732231800 | 35.405 | -0 | -0.01 | 35.42 | 35.43 | 35.38 | 35441 |
| 1732145400 | 35.4089 | -0.27 | -0.76 | 35.41 | 35.43 | 35.4 | 11842 |
| 1732059000 | 35.68 | 0.27 | 0.76 | 35.44 | 35.68 | 35.42 | 6007 |
| 1731972600 | 35.41 | 0.02 | 0.06 | 35.39 | 35.42 | 35.36 | 13273 |
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
