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 | -0.1779 | -0.547216241157 | 32.51 | 33.97 | 32.1997 | 4125 | 33.47174404 | SP |
| 4 | -1.8479 | -5.40637799883 | 34.18 | 35.5 | 32.1997 | 3603 | 34.17197118 | SP |
| 12 | -3.3379 | -9.35772357724 | 35.67 | 35.86 | 32.1997 | 3107 | 34.37371639 | SP |
| 26 | -0.8079 | -2.43783946892 | 33.14 | 35.86 | 31.05 | 3068 | 33.98850297 | SP |
| 52 | 0.2521 | 0.785847880299 | 32.08 | 35.86 | 29.5101 | 4774 | 33.00129313 | SP |
| 156 | -3.2779 | -9.2049985959 | 35.61 | 38.0699 | 26.89 | 6875 | 32.58593863 | SP |
| 260 | 2.7421 | 9.26698208854 | 29.59 | 40.6799 | 17.5 | 13129 | 31.55656027 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 32.332099 | 0.13 | 0.41 | 32.08 | 32.5735 | 32.08 | 8402 |
| 1734651000 | 32.1997 | -0.19 | -0.59 | 32.28 | 32.415 | 32.1997 | 1305 |
| 1734564600 | 32.39 | -1.19 | -3.55 | 33.56 | 33.56 | 32.39 | 3311 |
| 1734478200 | 33.5829 | -0.24 | -0.72 | 32.35 | 33.6717 | 32.35 | 3616 |
| 1734391800 | 33.8261 | -0.06 | -0.18 | 32.5 | 33.96 | 32.5 | 8447 |
| 1734132600 | 33.8855 | -0.22 | -0.65 | 32.509999 | 33.97 | 32.509999 | 4715 |
| 1734046200 | 34.1055 | -0.21 | -0.62 | 34.04 | 34.21 | 34.04 | 2885 |
| 1733959800 | 34.3173 | 0 | 0.01 | 34.25 | 34.335 | 34.23 | 14383 |
| 1733873400 | 34.314 | -0.44 | -1.28 | 34.37 | 34.41 | 34.21 | 2765 |
| 1733787000 | 34.7578 | 0.16 | 0.45 | 34.81 | 34.8758 | 34.68 | 841 |
| 1733527800 | 34.601 | 0.02 | 0.06 | 34.63 | 34.78 | 34.48 | 1711 |
| 1733441400 | 34.5805 | -0.22 | -0.63 | 34.66 | 34.66 | 34.55 | 831 |
| 1733355000 | 34.7998 | 0.11 | 0.31 | 34.73 | 34.7998 | 34.6401 | 1128 |
| 1733268600 | 34.6933 | 0.1 | 0.29 | 34.65 | 34.75 | 34.65 | 1536 |
| 1733182200 | 34.5932 | -0.15 | -0.43 | 34.65 | 34.65 | 34.5932 | 243 |
| 1732917840 | 34.7434 | 0.23 | 0.68 | 35.5 | 35.5 | 34.7434 | 225 |
| 1732750200 | 34.5091 | -0.03 | -0.09 | 34.53 | 34.65 | 34.45 | 13461 |
| 1732663800 | 34.5413 | -0.43 | -1.24 | 34.75 | 34.75 | 34.3401 | 2818 |
| 1732577400 | 34.974 | 0.56 | 1.62 | 34.62 | 35.14 | 34.62 | 3665 |
| 1732318200 | 34.4159 | 0.26 | 0.77 | 34.18 | 34.4599 | 34.1568 | 1349 |
| 1732231800 | 34.1519 | 0.11 | 0.33 | 33.85 | 34.1519 | 33.85 | 1350 |
| 1732145400 | 34.0379 | 0.35 | 1.03 | 33.62 | 34.0379 | 33.62 | 848 |
| 1732059000 | 33.6901 | -0.25 | -0.75 | 33.72 | 33.74 | 33.64 | 1645 |
| 1731972600 | 33.9445 | 0.24 | 0.72 | 33.64 | 34.0193 | 33.64 | 4700 |
| 1731713400 | 33.7021 | 0.13 | 0.39 | 33.439999 | 33.7512 | 33.439999 | 2134 |
| 1731627000 | 33.5722 | -0.01 | -0.02 | 33.54 | 33.625 | 33.4916 | 733 |
| 1731540600 | 33.5773 | -0.18 | -0.54 | 33.58 | 33.64 | 33.52 | 3205 |
| 1731454200 | 33.7612 | -0.48 | -1.40 | 33.93 | 33.94 | 33.74 | 6131 |
| 1731367800 | 34.2414 | -0.25 | -0.74 | 34.29 | 34.4101 | 34.23 | 2242 |
| 1731108600 | 34.4953 | -0.39 | -1.13 | 34.6 | 34.6 | 34.37 | 2284 |
| 1731022200 | 34.8899 | 0.17 | 0.48 | 33 | 35.085 | 33 | 3485 |
| 1730935800 | 34.724 | 0.05 | 0.14 | 34.56 | 34.724 | 34.56 | 2530 |
| 1730849400 | 34.6747 | 0.33 | 0.96 | 34.82 | 34.82 | 34.63 | 1023 |
| 1730763000 | 34.3447 | 0.07 | 0.19 | 34.32 | 34.54 | 34.32 | 619 |
| 1730500200 | 34.2794 | -0.18 | -0.51 | 34.67 | 34.67 | 34.2001 | 2689 |
| 1730413800 | 34.4546 | 0.36 | 1.06 | 34.46 | 34.4611 | 34.36 | 373 |
| 1730327400 | 34.0925 | 0.32 | 0.94 | 33.63 | 34.14 | 33.63 | 2479 |
| 1730241000 | 33.7753 | -0.65 | -1.89 | 34.19 | 34.19 | 33.67 | 4430 |
| 1730154600 | 34.4253 | 0.16 | 0.47 | 34.14 | 34.6099 | 34.14 | 764 |
| 1729895400 | 34.2642 | 0.08 | 0.23 | 32.479999 | 34.45 | 32.479999 | 1009 |
| 1729809000 | 34.1864 | -0.01 | -0.03 | 34.25 | 34.25 | 34.04 | 2866 |
| 1729722600 | 34.1973 | 0.15 | 0.45 | 33.9 | 34.1973 | 33.9 | 2546 |
| 1729636200 | 34.0448 | -0.03 | -0.10 | 33.99 | 34.14 | 33.98 | 1972 |
| 1729549800 | 34.0772 | -0.22 | -0.65 | 34.25 | 34.35 | 34.01 | 1664 |
| 1729290600 | 34.3 | 0.16 | 0.46 | 34.27 | 34.3745 | 34.2 | 4941 |
| 1729204200 | 34.1426 | -0.43 | -1.25 | 34.29 | 34.47 | 34.08 | 4105 |
| 1729117800 | 34.5748 | -0.13 | -0.38 | 34.41 | 34.5981 | 34.41 | 3212 |
| 1729031400 | 34.7081 | -0.35 | -1.00 | 34.77 | 34.9035 | 34.62 | 24548 |
| 1728945000 | 35.0577 | -0.04 | -0.12 | 35.09 | 35.09 | 34.82 | 916 |
| 1728685800 | 35.0994 | 0.38 | 1.09 | 34.71 | 35.105 | 34.71 | 1407 |
| 1728599400 | 34.72 | -0.26 | -0.74 | 34.77 | 34.8077 | 34.6199 | 1974 |
| 1728513000 | 34.98 | 0.05 | 0.14 | 34.82 | 35.113 | 34.82 | 4371 |
| 1728426600 | 34.93 | -0.26 | -0.75 | 34.74 | 35.01 | 34.63 | 5121 |
| 1728340200 | 35.1935 | -0.18 | -0.51 | 35.27 | 35.27 | 34.95 | 2773 |
| 1728081000 | 35.3722 | 0.27 | 0.78 | 35.16 | 35.3722 | 35.16 | 1065 |
| 1727994600 | 35.0998 | -0.34 | -0.95 | 35.19 | 35.27 | 35.01 | 1619 |
| 1727908200 | 35.4379 | -0.11 | -0.32 | 35.51 | 35.57 | 35.4379 | 994 |
| 1727821800 | 35.55 | -0.22 | -0.61 | 35.7 | 35.7 | 35.49 | 3637 |
| 1727735400 | 35.7673 | 0.03 | 0.10 | 35.7 | 35.85 | 34.97 | 2248 |
| 1727476200 | 35.7324 | 0.08 | 0.23 | 35.67 | 35.86 | 35.67 | 938 |
| 1727389800 | 35.6497 | 0.65 | 1.87 | 35.24 | 35.67 | 35.24 | 1230 |
| 1727303400 | 34.9969 | -0.18 | -0.52 | 35.18 | 35.26 | 34.9969 | 2318 |
| 1727217000 | 35.1781 | 0.43 | 1.23 | 34.86 | 35.1781 | 34.86 | 742 |
| 1727130600 | 34.7509 | -0.05 | -0.14 | 34.76 | 34.76 | 34.58 | 5807 |
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
