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 | -0.12 | -0.337837837838 | 35.52 | 35.5552 | 35.34 | 1539 | 35.42883612 | SP |
| 4 | 0.09 | 0.254885301614 | 35.31 | 35.5552 | 34.755 | 4319 | 35.22574437 | SP |
| 12 | 0.87 | 2.51954821894 | 34.53 | 35.5552 | 34.42 | 2096 | 35.15479985 | SP |
| 26 | -0.15 | -0.42194092827 | 35.55 | 35.8524 | 34.37 | 9869 | 35.09209477 | SP |
| 52 | 0.18 | 0.511073253833 | 35.22 | 36 | 34.37 | 9450 | 35.14169182 | SP |
| 156 | 0.18 | 0.511073253833 | 35.22 | 36 | 34.37 | 9450 | 35.14169182 | SP |
| 260 | 0.18 | 0.511073253833 | 35.22 | 36 | 34.37 | 9450 | 35.14169182 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 35.3653 | -0.08 | -0.24 | 35.34 | 35.3653 | 35.34 | 35 |
| 1721342100 | 35.45 | -0.11 | -0.30 | 35.4902 | 35.4902 | 35.45 | 1409 |
| 1721255700 | 35.5552 | 0.01 | 0.04 | 35.5552 | 35.5552 | 35.5552 | 49 |
| 1721169300 | 35.5424 | 0.13 | 0.37 | 35.49 | 35.5424 | 35.49 | 627 |
| 1721082900 | 35.41 | -0.09 | -0.24 | 35.52 | 35.52 | 35.4 | 5574 |
| 1720823700 | 35.4961 | 0.07 | 0.21 | 35.45 | 35.52 | 35.45 | 476 |
| 1720737300 | 35.4222 | 0.18 | 0.52 | 35.45 | 35.45 | 35.4222 | 15103 |
| 1720650900 | 35.2386 | 0.04 | 0.12 | 35.23 | 35.2386 | 35.23 | 1073 |
| 1720564500 | 35.195 | -0.04 | -0.11 | 35.19 | 35.195 | 35.19 | 5548 |
| 1720478100 | 35.235 | 0.01 | 0.03 | 35.235 | 35.235 | 35.235 | 3 |
| 1720218900 | 35.225 | 0.15 | 0.43 | 35.1799 | 35.225 | 35.145 | 1318 |
| 1720040640 | 35.075 | 0.18 | 0.52 | 35.01 | 35.08 | 35.01 | 10508 |
| 1719959700 | 34.895 | 0.14 | 0.40 | 34.87 | 34.895 | 34.84 | 7158 |
| 1719873300 | 34.755 | -0.33 | -0.93 | 34.8 | 34.8 | 34.755 | 2406 |
| 1719614100 | 35.0805 | -0.16 | -0.45 | 35.16 | 35.16 | 35.0805 | 11245 |
| 1719527700 | 35.24 | 0.08 | 0.23 | 35.2289 | 35.24 | 35.2289 | 430 |
| 1719441300 | 35.16 | -0.17 | -0.47 | 35.16 | 35.175 | 35.16 | 10247 |
| 1719354900 | 35.3274 | 0.02 | 0.06 | 35.3274 | 35.3274 | 35.3274 | 10 |
| 1719268500 | 35.305 | 0.02 | 0.06 | 35.31 | 35.31 | 35.3 | 15772 |
| 1719009300 | 35.285 | 0 | 0.01 | 35.28 | 35.285 | 35.28 | 361 |
| 1718922900 | 35.28 | -0.06 | -0.17 | 35.23 | 35.28 | 35.23 | 2 |
| 1718750100 | 35.34 | 0.13 | 0.35 | 35.36 | 35.36 | 35.34 | 30 |
| 1718663700 | 35.215 | -0.13 | -0.35 | 35.19 | 35.215 | 35.19 | 36 |
| 1718404500 | 35.34 | 0.02 | 0.06 | 35.35 | 35.35 | 35.34 | 52 |
| 1718318100 | 35.3203 | 0.17 | 0.50 | 35.329 | 35.329 | 35.3203 | 731 |
| 1718231700 | 35.1455 | 0.15 | 0.43 | 35.26 | 35.26 | 35.1455 | 200 |
| 1718145300 | 34.995 | 0.13 | 0.36 | 34.91 | 35.0136 | 34.91 | 272 |
| 1718058900 | 34.87 | -0.05 | -0.14 | 34.87 | 34.89 | 34.87 | 4234 |
| 1717799700 | 34.92 | -0.28 | -0.80 | 34.92 | 34.92 | 34.92 | 2 |
| 1717713300 | 35.2 | 0.02 | 0.06 | 35.1621 | 35.2 | 35.1621 | 821 |
| 1717626900 | 35.18 | 0.09 | 0.26 | 35.18 | 35.18 | 35.18 | 0 |
| 1717540500 | 35.09 | 0.14 | 0.40 | 35.09 | 35.09 | 35.09 | 0 |
| 1717454100 | 34.95 | 0.04 | 0.11 | 34.92 | 34.95 | 34.92 | 155 |
| 1717194900 | 34.9101 | 0.14 | 0.40 | 34.9101 | 34.9101 | 34.9101 | 23 |
| 1717108500 | 34.77 | 0.14 | 0.40 | 34.77 | 34.77 | 34.77 | 0 |
| 1717022100 | 34.63 | -0.16 | -0.46 | 34.63 | 34.63 | 34.63 | 1 |
| 1716935700 | 34.79 | -0.13 | -0.36 | 34.92 | 34.92 | 34.79 | 1 |
| 1716590100 | 34.9156 | 0.05 | 0.13 | 34.89 | 34.9156 | 34.89 | 524 |
| 1716503700 | 34.8697 | -0.11 | -0.30 | 34.85 | 34.88 | 34.85 | 1619 |
| 1716417300 | 34.9751 | -0.04 | -0.11 | 34.99 | 34.99 | 34.9751 | 106 |
| 1716330900 | 35.015 | 0.06 | 0.19 | 35.015 | 35.015 | 35.015 | 0 |
| 1716244500 | 34.95 | -0.03 | -0.09 | 34.95 | 34.95 | 34.95 | 0 |
| 1715985300 | 34.98 | -0.07 | -0.20 | 34.98 | 34.98 | 34.98 | 86 |
| 1715898900 | 35.05 | -0.05 | -0.15 | 35.05 | 35.05 | 35.05 | 0 |
| 1715812500 | 35.1035 | 0.22 | 0.64 | 35.05 | 35.1035 | 35.05 | 73 |
| 1715726100 | 34.88 | 0.11 | 0.32 | 34.88 | 34.88 | 34.855 | 573 |
| 1715639700 | 34.77 | -0 | -0.01 | 34.78 | 34.83 | 34.77 | 2317 |
| 1715380500 | 34.773 | -0.09 | -0.26 | 34.773 | 34.773 | 34.773 | 14 |
| 1715294100 | 34.865 | 0.08 | 0.23 | 34.865 | 34.865 | 34.865 | 75 |
| 1715207700 | 34.785 | -0.08 | -0.22 | 34.8 | 34.8 | 34.76 | 2701 |
| 1715121300 | 34.86 | 0.05 | 0.14 | 34.9 | 34.94 | 34.86 | 2046 |
| 1715034900 | 34.81 | 0.04 | 0.12 | 34.81 | 34.81 | 34.81 | 0 |
| 1714775700 | 34.77 | 0.17 | 0.48 | 34.77 | 34.77 | 34.77 | 1 |
| 1714689300 | 34.605 | 0.14 | 0.41 | 34.605 | 34.605 | 34.605 | 0 |
| 1714602900 | 34.465 | 0.03 | 0.08 | 34.465 | 34.465 | 34.465 | 0 |
| 1714516500 | 34.4368 | -0.14 | -0.40 | 34.53 | 34.53 | 34.42 | 1595 |
| 1714430100 | 34.575 | 0.11 | 0.33 | 34.575 | 34.575 | 34.575 | 0 |
| 1714170900 | 34.4613 | 0.07 | 0.21 | 34.47 | 34.47 | 34.43 | 4752 |
| 1714084500 | 34.39 | -0.12 | -0.33 | 34.39 | 34.39 | 34.39 | 0 |
| 1713998100 | 34.505 | -0.1 | -0.27 | 34.4999 | 34.505 | 34.49 | 722 |
| 1713911700 | 34.6 | 0.05 | 0.14 | 34.53 | 34.6 | 34.53 | 2 |
| 1713825300 | 34.55 | 0.05 | 0.14 | 34.55 | 34.55 | 34.55 | 0 |
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
