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 | 0.27 | 0.777873811582 | 34.71 | 35.16 | 34.4428 | 30958 | 34.67870573 | SP |
| 4 | -0.26 | -0.737797956867 | 35.24 | 35.24 | 33.9601 | 48181 | 34.76634428 | SP |
| 12 | 1.73 | 5.2030075188 | 33.25 | 35.66 | 33.12 | 31455 | 34.54553117 | SP |
| 26 | 1.3 | 3.85985748219 | 33.68 | 35.66 | 33.0401 | 28166 | 34.37787962 | SP |
| 52 | 3.29 | 10.3818239192 | 31.69 | 35.66 | 28.86 | 22684 | 33.34746647 | SP |
| 156 | -0.16 | -0.455321570859 | 35.14 | 37.6 | 25.28 | 15175 | 32.1943282 | SP |
| 260 | 4.78 | 15.8278145695 | 30.2 | 37.6 | 25.28 | 13168 | 32.19585701 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 34.81 | 0.31 | 0.90 | 34.72 | 34.81 | 34.59 | 18742 |
| 1720564500 | 34.5 | -0.19 | -0.55 | 34.57 | 34.62 | 34.4428 | 24509 |
| 1720478100 | 34.69 | -0.02 | -0.06 | 34.89 | 34.89 | 34.64 | 30124 |
| 1720218900 | 34.71 | 0.16 | 0.45 | 34.71 | 34.81 | 34.553 | 50455 |
| 1720040640 | 34.5545 | 0.34 | 1.01 | 34.54 | 34.63 | 34.5 | 19579 |
| 1719959700 | 34.21 | -0.12 | -0.35 | 34.09 | 34.23 | 33.9601 | 23798 |
| 1719873300 | 34.33 | -0.02 | -0.06 | 34.46 | 34.52 | 34.25 | 98145 |
| 1719614100 | 34.3519 | 0 | 0.00 | 34.3519 | 34.3519 | 34.3519 | 0 |
| 1719527700 | 34.3519 | -0.28 | -0.82 | 34.4 | 34.449 | 34.2701 | 17922 |
| 1719441300 | 34.6363 | -0.28 | -0.81 | 34.66 | 34.7 | 34.52 | 18152 |
| 1719354900 | 34.92 | -0.11 | -0.31 | 34.86 | 34.99 | 34.79 | 66334 |
| 1719268500 | 35.03 | 0.25 | 0.72 | 34.99 | 35.23 | 34.99 | 24569 |
| 1719009300 | 34.78 | -0.23 | -0.66 | 34.74 | 34.86 | 34.71 | 101357 |
| 1718922900 | 35.01 | -0.05 | -0.14 | 34.84 | 35.07 | 34.84 | 20467 |
| 1718750100 | 35.06 | 0.27 | 0.78 | 34.93 | 35.09 | 34.93 | 247029 |
| 1718663700 | 34.7884 | 0.24 | 0.69 | 34.55 | 34.81 | 34.54 | 35997 |
| 1718404500 | 34.55 | -0.47 | -1.34 | 34.54 | 34.59 | 34.36 | 21077 |
| 1718318100 | 35.0204 | -0.4 | -1.14 | 35.24 | 35.24 | 34.88 | 20460 |
| 1718231700 | 35.4245 | 0.58 | 1.66 | 35.5 | 35.6 | 35.38 | 14125 |
| 1718145300 | 34.8471 | -0.29 | -0.82 | 34.89 | 34.9 | 34.6586 | 28503 |
| 1718058900 | 35.135 | -0.14 | -0.38 | 35.08 | 35.17 | 34.97 | 29732 |
| 1717799700 | 35.27 | -0.39 | -1.09 | 35.27 | 35.47 | 35.27 | 17080 |
| 1717713300 | 35.66 | 0.21 | 0.60 | 35.57 | 35.66 | 35.5295 | 15366 |
| 1717626900 | 35.4472 | 0.37 | 1.05 | 35.4 | 35.48 | 35.2499 | 21860 |
| 1717540500 | 35.08 | -0.06 | -0.17 | 35.14 | 35.14 | 34.81 | 32543 |
| 1717454100 | 35.14 | 0.08 | 0.23 | 35.14 | 35.2799 | 34.98 | 19437 |
| 1717194900 | 35.0606 | 0.39 | 1.13 | 34.97 | 35.07 | 34.78 | 25634 |
| 1717108500 | 34.6684 | 0.17 | 0.50 | 34.68 | 34.779 | 34.63 | 19110 |
| 1717022100 | 34.4946 | -0.44 | -1.25 | 34.71 | 34.71 | 34.4946 | 32064 |
| 1716935700 | 34.93 | -0.17 | -0.48 | 35.18 | 35.18 | 34.93 | 7105 |
| 1716590100 | 35.1 | 0.18 | 0.52 | 35.05 | 35.16 | 35.0499 | 12717 |
| 1716503700 | 34.92 | -0.03 | -0.08 | 35.34 | 35.34 | 34.83 | 10758 |
| 1716417300 | 34.948 | -0.21 | -0.60 | 35.03 | 35.09 | 34.875 | 23550 |
| 1716330900 | 35.1597 | 0.08 | 0.23 | 35.08 | 35.18 | 35.06 | 12765 |
| 1716244500 | 35.0806 | -0.06 | -0.18 | 35.21 | 35.21 | 35.07 | 10385 |
| 1715985300 | 35.1421 | 0.1 | 0.29 | 35.04 | 35.1639 | 34.98 | 8776 |
| 1715898900 | 35.04 | -0.16 | -0.45 | 35.07 | 35.135 | 35.04 | 9940 |
| 1715812500 | 35.198 | 0.34 | 0.97 | 35.03 | 35.198 | 34.9799 | 10517 |
| 1715726100 | 34.86 | 0.08 | 0.23 | 34.84 | 34.88 | 34.76 | 16203 |
| 1715639700 | 34.7816 | -0.1 | -0.28 | 34.92 | 34.92 | 34.76 | 22295 |
| 1715380500 | 34.8789 | 0.09 | 0.26 | 34.87 | 34.91 | 34.82 | 19289 |
| 1715294100 | 34.7878 | 0.21 | 0.60 | 34.61 | 34.8144 | 34.6 | 62307 |
| 1715207700 | 34.5802 | 0.19 | 0.55 | 34.53 | 34.61 | 34.53 | 26103 |
| 1715121300 | 34.39 | 0.18 | 0.53 | 34.42 | 34.4936 | 34.34 | 28867 |
| 1715034900 | 34.21 | 0.2 | 0.60 | 34.06 | 34.25 | 34.06 | 15666 |
| 1714775700 | 34.007 | 0.32 | 0.94 | 34.08 | 34.08 | 33.88 | 20413 |
| 1714689300 | 33.69 | 0.44 | 1.32 | 33.53 | 33.725 | 33.43 | 17562 |
| 1714602900 | 33.25 | -0.05 | -0.15 | 33.28 | 33.63 | 33.2034 | 19676 |
| 1714516500 | 33.299999 | -0.48 | -1.42 | 33.62 | 33.6753 | 33.299999 | 10458 |
| 1714430100 | 33.78 | 0.06 | 0.18 | 33.74 | 33.8 | 33.71 | 16827 |
| 1714170900 | 33.72 | 0.17 | 0.51 | 33.66 | 33.79 | 33.62 | 15486 |
| 1714084500 | 33.5501 | -0.06 | -0.18 | 33.259999 | 33.5825 | 33.2117 | 57055 |
| 1713998100 | 33.61 | -0.28 | -0.82 | 33.8 | 33.8 | 33.54 | 59511 |
| 1713911700 | 33.8873 | 0.38 | 1.13 | 33.83 | 33.9452 | 33.65 | 17531 |
| 1713825300 | 33.509999 | 0.27 | 0.81 | 33.39 | 33.61 | 33.35 | 33223 |
| 1713566100 | 33.2401 | 0.08 | 0.24 | 33.259999 | 33.335 | 33.173 | 45981 |
| 1713479700 | 33.159999 | -0.11 | -0.34 | 33.25 | 33.375 | 33.119999 | 73897 |
| 1713393300 | 33.2747 | 0.12 | 0.38 | 33.38 | 33.38 | 33.159999 | 10397 |
| 1713306900 | 33.15 | -0.25 | -0.75 | 33.21 | 33.28 | 33.0576 | 22633 |
| 1713220500 | 33.401899 | -0.06 | -0.17 | 33.855 | 33.855 | 33.369999 | 20155 |
| 1712961300 | 33.46 | -0.51 | -1.50 | 33.69 | 33.8 | 33.45 | 24806 |
| 1712874900 | 33.9699 | 0.11 | 0.32 | 34.02 | 34.02 | 33.63 | 28421 |
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
