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 | 0.225 | 0.645068807339 | 34.88 | 35.18 | 34.8501 | 53943 | 35.01690417 | SP |
| 4 | 0.225 | 0.645068807339 | 34.88 | 35.18 | 34.5701 | 84091 | 34.77474771 | SP |
| 12 | 0.7524 | 2.19022723171 | 34.3526 | 35.18 | 33.56 | 33964 | 34.73393725 | SP |
| 26 | 1.8192 | 5.46539365135 | 33.2858 | 35.18 | 33.15 | 18775 | 34.61401242 | SP |
| 52 | 4.305 | 13.9772727273 | 30.8 | 35.18 | 29.86 | 16430 | 33.43465227 | SP |
| 156 | 6.9752 | 24.7964791787 | 28.1298 | 35.18 | 25.909 | 19750 | 29.18657038 | SP |
| 260 | 10.035 | 40.0279218189 | 25.07 | 35.18 | 21.25 | 23686 | 27.02141797 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 69942 |
| 1728599400 | 34.8761 | 0 | 0.00 | 34.9 | 34.9194 | 34.82 | 27754 |
| 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 | 55311 |
| 1728340200 | 34.65 | -0.14 | -0.39 | 34.76 | 34.7885 | 34.5701 | 547415 |
| 1728081000 | 34.7873 | 0.08 | 0.22 | 34.91 | 34.91 | 34.63 | 62887 |
| 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 | 91266 |
| 1727821800 | 34.75 | -0.06 | -0.17 | 34.93 | 34.93 | 34.6301 | 217579 |
| 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 |
| 1727303400 | 34.8111 | 0.04 | 0.10 | 34.87 | 34.87 | 34.78 | 16381 |
| 1727217000 | 34.775 | -0.01 | -0.04 | 34.7898 | 34.84 | 34.775 | 3917 |
| 1727130600 | 34.7898 | -0 | -0.00 | 34.76 | 34.82 | 34.7501 | 10495 |
| 1726871400 | 34.7906 | 0 | 0.01 | 34.88 | 34.88 | 34.72 | 14626 |
| 1726785000 | 34.7885 | 0.01 | 0.02 | 34.91 | 34.91 | 34.74 | 19429 |
| 1726698600 | 34.78 | 0.02 | 0.06 | 34.71 | 34.8299 | 34.71 | 5739 |
| 1726612200 | 34.7604 | -0 | -0.01 | 34.74 | 34.776 | 34.7203 | 3035 |
| 1726525800 | 34.7652 | 0.04 | 0.10 | 34.7 | 34.8 | 34.7 | 2401 |
| 1726266600 | 34.73 | -0.02 | -0.04 | 34.72 | 34.8 | 34.72 | 3336 |
| 1726180200 | 34.7454 | 0.01 | 0.03 | 34.7352 | 34.7454 | 34.7352 | 3997 |
| 1726093800 | 34.7352 | 0.02 | 0.07 | 34.8 | 34.8 | 34.7 | 820 |
| 1726007400 | 34.7103 | 0.02 | 0.06 | 34.6892 | 34.72 | 34.68 | 1638 |
| 1725921000 | 34.6892 | 0.06 | 0.17 | 34.76 | 34.76 | 34.6701 | 3610 |
| 1725661800 | 34.63 | -0.03 | -0.09 | 34.62 | 34.7097 | 34.6017 | 10618 |
| 1725575400 | 34.6602 | 0 | 0.00 | 34.74 | 34.74 | 34.61 | 51249 |
| 1725489000 | 34.66 | 0.02 | 0.07 | 34.71 | 34.71 | 34.6301 | 2248 |
| 1725402600 | 34.6354 | -0.05 | -0.13 | 34.61 | 34.71 | 34.61 | 4384 |
| 1725057000 | 34.6807 | 0.07 | 0.20 | 34.61 | 34.685 | 34.61 | 2120 |
| 1724970600 | 34.61 | -0.04 | -0.11 | 34.6498 | 34.66 | 34.61 | 26907 |
| 1724884200 | 34.6498 | 0 | 0.01 | 34.69 | 34.69 | 34.61 | 3451 |
| 1724797800 | 34.6466 | 0.01 | 0.02 | 34.57 | 34.68 | 34.57 | 7639 |
| 1724711400 | 34.6402 | 0.01 | 0.02 | 34.635 | 34.67 | 34.6 | 1253 |
| 1724452200 | 34.635 | 0.03 | 0.10 | 34.6 | 34.67 | 34.585 | 8104 |
| 1724365800 | 34.6 | -0.01 | -0.01 | 34.62 | 34.643 | 34.56 | 7166 |
| 1724279400 | 34.605 | 0.01 | 0.02 | 34.57 | 34.61 | 34.57 | 5885 |
| 1724193000 | 34.5996 | 0 | 0.01 | 34.66 | 34.66 | 34.5841 | 1546 |
| 1724106600 | 34.595 | 0.01 | 0.03 | 34.55 | 34.6299 | 34.55 | 3686 |
| 1723847400 | 34.5853 | 0.01 | 0.02 | 34.51 | 34.6 | 34.51 | 3483 |
| 1723761000 | 34.5791 | 0.05 | 0.13 | 34.5326 | 34.6 | 34.5326 | 2632 |
| 1723674600 | 34.5326 | 0.03 | 0.10 | 34.515 | 34.5381 | 34.5 | 2329 |
| 1723588200 | 34.4978 | 0.08 | 0.24 | 34.4145 | 34.4978 | 34.4145 | 7614 |
| 1723501800 | 34.4145 | 0.02 | 0.04 | 34.3993 | 34.47 | 34.3301 | 3018 |
| 1723242600 | 34.3993 | 0.1 | 0.29 | 34.4 | 34.4 | 34.33 | 3670 |
| 1723156200 | 34.3002 | 0.22 | 0.65 | 34.14 | 34.3002 | 34.14 | 14006 |
| 1723069800 | 34.08 | -0.08 | -0.23 | 34.28 | 34.325 | 34.08 | 6247 |
| 1722983400 | 34.1598 | 0.29 | 0.86 | 34.12 | 34.19 | 34.05 | 6270 |
| 1722897000 | 33.8701 | -0.4 | -1.18 | 34.2743 | 34.2743 | 33.56 | 19749 |
| 1722637800 | 34.2743 | -0.12 | -0.36 | 34.3977 | 34.3977 | 34.205 | 2051 |
| 1722551400 | 34.3977 | -0.06 | -0.17 | 34.39 | 34.48 | 34.35 | 7812 |
| 1722465000 | 34.4552 | 0.03 | 0.09 | 34.39 | 34.46 | 34.39 | 10316 |
| 1722378600 | 34.425 | -0.01 | -0.03 | 34.4348 | 34.48 | 34.37 | 24956 |
| 1722292200 | 34.4348 | 0.06 | 0.17 | 34.5 | 34.5 | 34.39 | 10123 |
| 1722033000 | 34.378 | 0.03 | 0.07 | 34.3526 | 34.46 | 34.3526 | 10410 |
| 1721946600 | 34.3526 | 0.03 | 0.09 | 34.39 | 34.39 | 34.3 | 6106 |
| 1721860200 | 34.32 | -0.12 | -0.33 | 34.45 | 34.45 | 34.28 | 14656 |
| 1721773800 | 34.435 | 0.01 | 0.01 | 34.48 | 34.48 | 34.4 | 2692 |
| 1721687400 | 34.43 | 0.05 | 0.14 | 34.35 | 34.45 | 34.35 | 9804 |
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
