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 | -0.1 | -0.288267512251 | 34.69 | 34.76 | 34.3001 | 27470 | 34.4467456 | SP |
| 4 | -0.25 | -0.717566016073 | 34.84 | 35.51 | 34.3001 | 29313 | 34.80908617 | SP |
| 12 | 0.84 | 2.48888888889 | 33.75 | 35.51 | 33.285 | 42022 | 34.44019173 | SP |
| 26 | 1.79 | 5.45731707317 | 32.8 | 35.51 | 32.4499 | 62164 | 34.13899431 | SP |
| 52 | -2.98 | -7.93186052702 | 37.57 | 39.6632 | 31.04 | 96039 | 34.4121774 | SP |
| 156 | -7.88 | -18.5542736049 | 42.47 | 46.83 | 31.04 | 134224 | 39.10978235 | SP |
| 260 | 10.73 | 44.9706621961 | 23.86 | 46.83 | 22.935 | 106359 | 38.61395042 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 34.59 | 0.16 | 0.46 | 34.44 | 34.59 | 34.31 | 19580 |
| 1720040640 | 34.43 | -0.06 | -0.17 | 34.52 | 34.5458 | 34.41 | 41738 |
| 1719959400 | 34.49 | 0.14 | 0.41 | 34.33 | 34.49 | 34.33 | 18893 |
| 1719873000 | 34.35 | -0.32 | -0.93 | 34.67 | 34.76 | 34.3001 | 27123 |
| 1719613800 | 34.6708 | 0 | 0.00 | 34.6708 | 34.6708 | 34.6708 | 0 |
| 1719527400 | 34.6708 | -0.24 | -0.70 | 34.73 | 34.7386 | 34.57 | 23274 |
| 1719441000 | 34.9142 | -0.14 | -0.39 | 34.92 | 34.92 | 34.78 | 36132 |
| 1719354600 | 35.0503 | -0.32 | -0.91 | 35.38 | 35.38 | 35.04 | 55561 |
| 1719268200 | 35.3717 | 0.25 | 0.72 | 35.17 | 35.51 | 35.14 | 23660 |
| 1719009000 | 35.1179 | 0.04 | 0.11 | 35.18 | 35.18 | 35.03 | 16947 |
| 1718922600 | 35.08 | 0.1 | 0.29 | 34.93 | 35.1451 | 34.93 | 42817 |
| 1718749800 | 34.98 | 0.11 | 0.32 | 34.86 | 34.98 | 34.8 | 24610 |
| 1718663400 | 34.87 | 0.24 | 0.69 | 34.55 | 34.915 | 34.48 | 49976 |
| 1718404200 | 34.63 | -0.07 | -0.21 | 34.56 | 34.63 | 34.4 | 21852 |
| 1718317800 | 34.7046 | -0.01 | -0.03 | 34.67 | 34.7051 | 34.4886 | 49833 |
| 1718231400 | 34.7162 | -0.05 | -0.15 | 34.95 | 34.95 | 34.65 | 31279 |
| 1718145000 | 34.7669 | -0.05 | -0.15 | 34.71 | 34.77 | 34.5983 | 12482 |
| 1718058600 | 34.82 | -0.04 | -0.13 | 34.83 | 34.85 | 34.65 | 14470 |
| 1717799400 | 34.8648 | -0.01 | -0.02 | 34.84 | 35.035 | 34.81 | 14884 |
| 1717713000 | 34.8708 | -0.04 | -0.11 | 34.88 | 34.9525 | 34.85 | 27779 |
| 1717626600 | 34.91 | -0.01 | -0.03 | 34.93 | 34.93 | 34.71 | 25473 |
| 1717540200 | 34.92 | 0.21 | 0.61 | 34.65 | 34.9473 | 34.64 | 24289 |
| 1717453800 | 34.71 | -0.12 | -0.34 | 34.77 | 34.81 | 34.55 | 19144 |
| 1717194600 | 34.83 | 0.61 | 1.79 | 34.26 | 34.83 | 34.26 | 16686 |
| 1717108200 | 34.2183 | 0.21 | 0.61 | 34.06 | 34.24 | 34.055 | 19346 |
| 1717021800 | 34.01 | -0.25 | -0.73 | 34.09 | 34.13 | 33.98 | 29396 |
| 1716935400 | 34.26 | -0.41 | -1.18 | 34.61 | 34.61 | 34.23 | 10253 |
| 1716589800 | 34.6675 | 0.08 | 0.22 | 34.7 | 34.75 | 34.64 | 15156 |
| 1716503400 | 34.59 | -0.45 | -1.29 | 35.02 | 35.02 | 34.59 | 24911 |
| 1716417000 | 35.0425 | -0.04 | -0.11 | 35.03 | 35.1794 | 35.02 | 28198 |
| 1716330600 | 35.08 | 0.02 | 0.06 | 35.08 | 35.11 | 34.9899 | 23557 |
| 1716244200 | 35.06 | -0.18 | -0.51 | 35.25 | 35.25 | 35.06 | 53243 |
| 1715985000 | 35.24 | 0.06 | 0.17 | 35.2 | 35.24 | 35.07 | 62574 |
| 1715898600 | 35.18 | 0.19 | 0.54 | 35.08 | 35.23 | 35.07 | 24841 |
| 1715812200 | 34.99 | 0.12 | 0.36 | 34.94 | 35.045 | 34.94 | 21537 |
| 1715725800 | 34.8651 | 0.01 | 0.01 | 34.95 | 34.95 | 34.705 | 32885 |
| 1715639400 | 34.86 | -0.05 | -0.13 | 34.96 | 35.06 | 34.84 | 144583 |
| 1715380200 | 34.9051 | 0.15 | 0.45 | 34.81 | 34.9251 | 34.8 | 65400 |
| 1715293800 | 34.7504 | 0.19 | 0.55 | 34.56 | 34.76 | 34.56 | 54178 |
| 1715207400 | 34.56 | -0.01 | -0.03 | 34.54 | 34.58 | 34.5 | 43920 |
| 1715121000 | 34.57 | 0.31 | 0.89 | 34.41 | 34.57 | 34.4 | 96883 |
| 1715034600 | 34.2649 | 0.11 | 0.34 | 34.25 | 34.265 | 34.13 | 35999 |
| 1714775400 | 34.15 | 0.15 | 0.44 | 34.12 | 34.17 | 33.91 | 100553 |
| 1714689000 | 34 | 0.02 | 0.06 | 34.05 | 34.085 | 33.885 | 262777 |
| 1714602600 | 33.98 | -0.01 | -0.03 | 33.91 | 34.24 | 33.81 | 57334 |
| 1714516200 | 33.99 | -0.24 | -0.70 | 34.11 | 34.1591 | 33.98 | 30583 |
| 1714429800 | 34.23 | 0.15 | 0.45 | 34.12 | 34.2401 | 34.11 | 29695 |
| 1714170600 | 34.075 | -0.2 | -0.57 | 34.16 | 34.22 | 34.075 | 50145 |
| 1714084200 | 34.27 | -0.08 | -0.23 | 34.27 | 34.4 | 34.07 | 26981 |
| 1713997800 | 34.35 | 0.11 | 0.32 | 34.11 | 34.3779 | 34.0168 | 42848 |
| 1713911400 | 34.24 | 0.1 | 0.29 | 34.22 | 34.305 | 34.213 | 30936 |
| 1713825000 | 34.14 | 0.24 | 0.71 | 34 | 34.2898 | 33.92 | 58004 |
| 1713565800 | 33.9 | 0.36 | 1.07 | 33.64 | 33.9 | 33.64 | 29113 |
| 1713479400 | 33.54 | 0.11 | 0.33 | 33.52 | 33.604 | 33.424999 | 38458 |
| 1713393000 | 33.43 | 0.12 | 0.36 | 33.46 | 33.512 | 33.284999 | 46950 |
| 1713306600 | 33.31 | -0.11 | -0.33 | 33.46 | 33.479999 | 33.31 | 63893 |
| 1713220200 | 33.42 | -0.14 | -0.42 | 33.82 | 33.86 | 33.362499 | 69740 |
| 1712961000 | 33.56 | -0.29 | -0.86 | 33.75 | 33.83 | 33.49 | 31256 |
| 1712874600 | 33.85 | -0.29 | -0.85 | 34.17 | 34.19 | 33.85 | 80823 |
| 1712788200 | 34.14 | -0.37 | -1.07 | 34.18 | 34.275 | 34.0175 | 85726 |
| 1712701800 | 34.51 | 0.08 | 0.23 | 34.51 | 34.51 | 34.28 | 44392 |
| 1712615400 | 34.43 | -0.01 | -0.03 | 34.41 | 34.52 | 34.4 | 61261 |
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
