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 | 0.0106 | 0.030242510699 | 35.05 | 35.18 | 34.4946 | 17749 | 34.6933958 | SP |
| 4 | 0.9806 | 2.87734741784 | 34.08 | 35.34 | 33.88 | 19396 | 34.72556735 | SP |
| 12 | -0.2394 | -0.678186968839 | 35.3 | 35.41 | 33.0576 | 24160 | 34.32969391 | SP |
| 26 | 3.2206 | 10.1149497487 | 31.84 | 35.41 | 31.75 | 25091 | 33.92676853 | SP |
| 52 | 3.8306 | 12.2657700929 | 31.23 | 35.41 | 28.86 | 21406 | 32.90694667 | SP |
| 156 | 0.6106 | 1.77242380261 | 34.45 | 37.6 | 25.28 | 13813 | 31.92837748 | SP |
| 260 | 4.8606 | 16.0947019868 | 30.2 | 37.6 | 25.28 | 12330 | 31.92624136 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1712788500 | 33.86 | -0.38 | -1.12 | 33.75 | 33.98 | 33.75 | 53264 |
| 1712702100 | 34.2418 | -0.09 | -0.26 | 34.49 | 34.49 | 34.1 | 42662 |
| 1712615700 | 34.33 | 0.04 | 0.12 | 34.37 | 34.4199 | 34.305 | 25671 |
| 1712356500 | 34.29 | 0.05 | 0.16 | 34.18 | 34.366 | 34.1 | 18339 |
| 1712270100 | 34.235 | -0.27 | -0.77 | 34.72 | 34.72 | 34.1946 | 16970 |
| 1712183700 | 34.5 | 0.11 | 0.32 | 34.31 | 34.59 | 34.31 | 12838 |
| 1712097300 | 34.39 | -0.39 | -1.13 | 34.42 | 34.42 | 34.33 | 31475 |
| 1712010900 | 34.782 | -0.2 | -0.58 | 35 | 35 | 34.725 | 11582 |
| 1711665300 | 34.985 | -0.12 | -0.34 | 34.99 | 35.0522 | 34.95 | 37712 |
| 1711578900 | 35.105 | 0.16 | 0.45 | 34.99 | 35.11 | 34.98 | 78885 |
| 1711492500 | 34.9466 | 0.09 | 0.27 | 35.07 | 35.07 | 34.93 | 29588 |
| 1711406100 | 34.8525 | -0.11 | -0.31 | 34.94 | 35 | 34.8525 | 13727 |
| 1711146900 | 34.9609 | -0.06 | -0.17 | 34.98 | 34.99 | 34.93 | 22298 |
| 1711060500 | 35.02 | -0.3 | -0.86 | 35.18 | 35.18 | 35.02 | 9215 |
| 1710974100 | 35.3225 | 0.36 | 1.03 | 35 | 35.33 | 34.98 | 11944 |
| 1710887700 | 34.964 | 0.18 | 0.52 | 34.83 | 35 | 34.83 | 28629 |
| 1710801300 | 34.7823 | -0.14 | -0.39 | 35.05 | 35.05 | 34.7673 | 7891 |
| 1710542100 | 34.92 | -0.14 | -0.41 | 35.06 | 35.06 | 34.89 | 9633 |
| 1710455700 | 35.0632 | -0.28 | -0.80 | 35.4 | 35.4 | 35 | 7800 |
| 1710369300 | 35.345 | 0.1 | 0.30 | 35.4 | 35.41 | 35.3053 | 60633 |
| 1710282900 | 35.24 | 0.24 | 0.69 | 35.01 | 35.28 | 34.94 | 10694 |
| 1710196500 | 35 | -0.05 | -0.13 | 34.95 | 35 | 34.84 | 11749 |
| 1709940900 | 35.0472 | -0.11 | -0.32 | 35.3 | 35.3 | 35.03 | 22067 |
| 1709854500 | 35.16 | 0.25 | 0.72 | 35 | 35.2254 | 35 | 40722 |
| 1709768100 | 34.91 | 0.29 | 0.84 | 34.89 | 35.03 | 34.86 | 16414 |
| 1709681700 | 34.6205 | -0.01 | -0.03 | 34.71 | 34.775 | 34.57 | 16687 |
| 1709595300 | 34.63 | -0.04 | -0.12 | 34.5 | 34.69 | 34.5 | 11116 |
| 1709336100 | 34.67 | 0.07 | 0.21 | 34.57 | 34.7 | 34.43 | 13393 |
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
