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 | 0.37 | 1.04815864023 | 35.3 | 35.72 | 35.09 | 7050 | 35.36790955 | SP |
| 4 | 0.21 | 0.592216582064 | 35.46 | 35.7754 | 35.09 | 22705 | 35.58575604 | SP |
| 12 | 0.96 | 2.76577355229 | 34.71 | 35.7754 | 34.5701 | 49990 | 35.03869053 | SP |
| 26 | 1.36 | 3.96385893326 | 34.31 | 35.7754 | 33.56 | 31083 | 34.93602409 | SP |
| 52 | 3.3911 | 10.5056244172 | 32.2789 | 35.7754 | 32.12 | 19992 | 34.49917434 | SP |
| 156 | 7.18 | 25.2018252018 | 28.49 | 35.7754 | 25.909 | 21554 | 29.87447146 | SP |
| 260 | 10.7 | 42.851421706 | 24.97 | 35.7754 | 21.25 | 24581 | 27.53843185 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 35.6421 | 0.15 | 0.41 | 35.58 | 35.65 | 35.52 | 3037 |
| 1734996600 | 35.4948 | 0.13 | 0.38 | 35.36 | 35.4948 | 35.3153 | 8141 |
| 1734737400 | 35.36 | 0.17 | 0.48 | 35.09 | 35.51 | 35.09 | 6825 |
| 1734651000 | 35.1902 | -0.04 | -0.11 | 35.3 | 35.3 | 35.1902 | 10195 |
| 1734564600 | 35.23 | -0.42 | -1.19 | 35.61 | 35.73 | 35.23 | 17765 |
| 1734478200 | 35.6542 | -0.05 | -0.13 | 35.61 | 35.69 | 35.6001 | 4723 |
| 1734391800 | 35.6998 | 0.05 | 0.15 | 35.72 | 35.74 | 35.6576 | 8430 |
| 1734132600 | 35.645 | 0 | 0.01 | 35.66 | 35.67 | 35.59 | 6659 |
| 1734046200 | 35.6403 | -0.06 | -0.17 | 35.65 | 35.71 | 35.6 | 9095 |
| 1733959800 | 35.7 | 0.1 | 0.29 | 35.71 | 35.739 | 35.6601 | 2555 |
| 1733873400 | 35.5951 | -0.03 | -0.08 | 35.68 | 35.68 | 35.595 | 7323 |
| 1733787000 | 35.6251 | -0.09 | -0.27 | 35.68 | 35.71 | 35.6251 | 14433 |
| 1733527800 | 35.72 | 0.05 | 0.14 | 35.73 | 35.7754 | 35.67 | 7917 |
| 1733441400 | 35.6709 | -0.01 | -0.03 | 35.6809 | 35.7177 | 35.66 | 3297 |
| 1733355000 | 35.6809 | 0.07 | 0.20 | 35.63 | 35.7 | 35.6232 | 14906 |
| 1733268600 | 35.6098 | 0.01 | 0.03 | 35.57 | 35.64 | 35.5695 | 267488 |
| 1733182200 | 35.6 | 0.03 | 0.10 | 35.566 | 35.63 | 35.5233 | 14123 |
| 1732917840 | 35.566 | 0.08 | 0.21 | 35.46 | 35.5899 | 35.46 | 1769 |
| 1732750200 | 35.49 | 0.01 | 0.03 | 35.53 | 35.53 | 35.44 | 8366 |
| 1732663800 | 35.48 | 0.02 | 0.06 | 35.39 | 35.52 | 35.39 | 15891 |
| 1732577400 | 35.46 | 0.06 | 0.17 | 35.49 | 35.49 | 35.3933 | 5980 |
| 1732318200 | 35.4 | 0.09 | 0.25 | 35.34 | 35.4 | 35.3016 | 8492 |
| 1732231800 | 35.311 | 0.09 | 0.26 | 35.26 | 35.35 | 35.165 | 6584 |
| 1732145400 | 35.22 | -0.04 | -0.11 | 35.27 | 35.27 | 35.115 | 13186 |
| 1732059000 | 35.26 | 0.08 | 0.23 | 35.08 | 35.2612 | 35.08 | 12000 |
| 1731972600 | 35.1804 | 0.08 | 0.23 | 35.19 | 35.23 | 35.1348 | 6417 |
| 1731713400 | 35.1 | -0.23 | -0.64 | 35.23 | 35.23 | 35.085 | 20081 |
| 1731627000 | 35.3274 | -0.08 | -0.23 | 35.38 | 35.4 | 35.31 | 12844 |
| 1731540600 | 35.41 | -0.01 | -0.02 | 35.4175 | 35.4795 | 35.36 | 17904 |
| 1731454200 | 35.4175 | -0 | -0.01 | 35.39 | 35.47 | 35.3302 | 22659 |
| 1731367800 | 35.42 | 0.01 | 0.02 | 35.4125 | 35.484 | 35.39 | 16889 |
| 1731108600 | 35.4125 | 0.05 | 0.13 | 35.3665 | 35.48 | 35.36 | 15387 |
| 1731022200 | 35.3665 | 0.08 | 0.22 | 35.28 | 35.43 | 35.28 | 14862 |
| 1730935800 | 35.29 | 0.37 | 1.06 | 35.31 | 35.32 | 35.0901 | 30567 |
| 1730849400 | 34.92 | 0.19 | 0.55 | 34.8 | 34.92 | 34.8 | 27784 |
| 1730763000 | 34.73 | -0 | -0.00 | 34.8 | 34.81 | 34.67 | 35036 |
| 1730500200 | 34.7301 | -0.01 | -0.03 | 34.88 | 34.9 | 34.7109 | 39039 |
| 1730413800 | 34.74 | -0.26 | -0.74 | 34.97 | 34.97 | 34.725 | 114313 |
| 1730327400 | 35 | -0.08 | -0.23 | 35.08 | 35.0881 | 34.985 | 22201 |
| 1730241000 | 35.08 | 0.03 | 0.09 | 35.33 | 35.33 | 34.9567 | 22311 |
| 1730154600 | 35.05 | 0.06 | 0.17 | 35.1 | 35.1698 | 35.01 | 24861 |
| 1729895400 | 34.9904 | 0.03 | 0.09 | 35.06 | 35.1482 | 34.97 | 26148 |
| 1729809000 | 34.96 | -0.03 | -0.09 | 35.05 | 35.05 | 34.908516 | 85080 |
| 1729722600 | 34.99 | -0.14 | -0.40 | 35.01 | 35.09 | 34.85 | 40252 |
| 1729636200 | 35.13 | 0.05 | 0.14 | 35.07 | 35.14 | 34.97 | 589329 |
| 1729549800 | 35.0802 | -0.02 | -0.07 | 35.105 | 35.14 | 34.995 | 76340 |
| 1729290600 | 35.105 | 0.05 | 0.16 | 35.09 | 35.1489 | 35.01 | 62191 |
| 1729204200 | 35.05 | 0.03 | 0.09 | 35.18 | 35.18 | 35.033 | 50212 |
| 1729117800 | 35.02 | 0.07 | 0.19 | 34.93 | 35.0796 | 34.93 | 45614 |
| 1729031400 | 34.9538 | -0.14 | -0.39 | 35.15 | 35.15 | 34.945 | 42318 |
| 1728945000 | 35.09 | 0.13 | 0.36 | 35.09 | 35.1799 | 34.98 | 61628 |
| 1728685800 | 34.9649 | 0.09 | 0.25 | 34.88 | 34.99 | 34.8501 | 69943 |
| 1728599400 | 34.8761 | 0 | 0.00 | 34.9 | 34.9194 | 34.82 | 28371 |
| 1728513000 | 34.8757 | 0.08 | 0.22 | 34.89 | 34.91 | 34.78 | 71642 |
| 1728426600 | 34.799 | 0.15 | 0.43 | 34.76 | 34.82 | 34.6701 | 61131 |
| 1728340200 | 34.65 | -0.14 | -0.39 | 34.76 | 34.7885 | 34.5701 | 547420 |
| 1728081000 | 34.7873 | 0.08 | 0.22 | 34.91 | 34.91 | 34.63 | 64897 |
| 1727994600 | 34.71 | -0.02 | -0.04 | 34.71 | 34.76 | 34.59 | 54557 |
| 1727908200 | 34.725 | -0.03 | -0.07 | 34.78 | 34.78 | 34.65 | 134440 |
| 1727821800 | 34.75 | -0.06 | -0.17 | 34.93 | 34.93 | 34.6301 | 244581 |
| 1727735400 | 34.81 | -0.01 | -0.03 | 34.73 | 34.89 | 34.73 | 131908 |
| 1727476200 | 34.822 | 0.02 | 0.05 | 34.73 | 34.86 | 34.73 | 21663 |
| 1727389800 | 34.8051 | -0.01 | -0.02 | 34.87 | 34.87 | 34.79 | 6077 |
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
