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 | 0.0394 | 0.11400462963 | 34.56 | 34.58 | 33.525 | 29136 | 34.00420002 | SP |
| 4 | 0.0994 | 0.288115942029 | 34.5 | 35.215 | 33.2 | 25950 | 34.19971334 | SP |
| 12 | 1.3194 | 3.96454326923 | 33.28 | 35.215 | 31.94 | 41847 | 33.40421611 | SP |
| 26 | 0.6594 | 1.94284030642 | 33.94 | 37.4 | 31.94 | 34442 | 33.87852693 | SP |
| 52 | 2.2094 | 6.8212411238 | 32.39 | 37.4 | 31.08 | 30639 | 33.46997502 | SP |
| 156 | 9.0494 | 35.4183953033 | 25.55 | 37.4 | 25.335 | 30147 | 31.18135125 | SP |
| 260 | 9.0494 | 35.4183953033 | 25.55 | 37.4 | 25.335 | 30147 | 31.18135125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 34.5994 | 0.66 | 1.94 | 34.41 | 34.65 | 34.3849 | 20729 |
| 1741905000 | 33.94 | -0.2 | -0.59 | 33.93 | 34.0797 | 33.7529 | 51549 |
| 1741818600 | 34.14 | 0.14 | 0.41 | 34.2 | 34.2 | 33.895 | 26735 |
| 1741732200 | 34 | 0.25 | 0.74 | 33.82 | 34.1 | 33.7229 | 15613 |
| 1741645800 | 33.75 | -0.69 | -2.00 | 33.69 | 34.04 | 33.525 | 33075 |
| 1741390200 | 34.44 | 0.04 | 0.12 | 34.56 | 34.56 | 34.1939 | 18706 |
| 1741303800 | 34.4 | -0.15 | -0.43 | 34.63 | 34.63 | 34.2628 | 24273 |
| 1741217400 | 34.55 | 0.89 | 2.64 | 34.14 | 34.6361 | 34.14 | 28010 |
| 1741131000 | 33.66 | 0.34 | 1.02 | 33.549999 | 33.91 | 33.29 | 31685 |
| 1741044600 | 33.32 | -0.26 | -0.77 | 33.76 | 33.7799 | 33.2 | 42520 |
| 1740785400 | 33.5788 | -0.55 | -1.62 | 33.439999 | 33.58 | 33.35 | 26688 |
| 1740699000 | 34.13 | -0.61 | -1.76 | 34.43 | 34.43 | 34.12 | 10424 |
| 1740612600 | 34.74 | 0.34 | 0.99 | 34.76 | 34.98 | 34.61 | 18173 |
| 1740526200 | 34.4 | -0.09 | -0.26 | 34.96 | 34.96 | 34.3712 | 28180 |
| 1740439800 | 34.49 | -0.38 | -1.09 | 34.75 | 34.75 | 34.4 | 26969 |
| 1740180600 | 34.87 | -0.11 | -0.31 | 35.14 | 35.215 | 34.8 | 18393 |
| 1740094200 | 34.98 | 0.31 | 0.89 | 34.82 | 34.98 | 34.82 | 22273 |
| 1740007800 | 34.67 | -0.08 | -0.23 | 34.66 | 34.7195 | 34.5717 | 15472 |
| 1739921400 | 34.75 | 0.19 | 0.55 | 35.16 | 35.16 | 34.55 | 30372 |
| 1739575800 | 34.56 | 0.17 | 0.49 | 34.5 | 34.79 | 34.42 | 23936 |
| 1739489400 | 34.39 | 0.23 | 0.67 | 34.08 | 34.39 | 33.965 | 28168 |
| 1739403000 | 34.1597 | 0.19 | 0.56 | 33.92 | 34.245 | 33.89 | 39789 |
| 1739316600 | 33.97 | -0.18 | -0.53 | 33.85 | 34.0598 | 33.85 | 17418 |
| 1739230200 | 34.15 | 0.33 | 0.98 | 34.05 | 34.15 | 34.0245 | 19660 |
| 1738971000 | 33.82 | -0.02 | -0.06 | 34.05 | 34.1542 | 33.7548 | 19830 |
| 1738884600 | 33.84 | 0.22 | 0.66 | 33.6 | 33.85 | 33.6 | 56600 |
| 1738798200 | 33.6188 | -0.05 | -0.15 | 33.54 | 33.7175 | 33.509999 | 22914 |
| 1738711800 | 33.67 | 0.52 | 1.57 | 33.439999 | 33.73 | 33.439999 | 23575 |
| 1738625400 | 33.15 | -0.21 | -0.63 | 32.81 | 33.27 | 32.81 | 64843 |
| 1738366200 | 33.36 | -0.32 | -0.95 | 33.65 | 33.73 | 33.25 | 39151 |
| 1738279800 | 33.68 | 0.44 | 1.32 | 33.43 | 33.8099 | 33.43 | 18882 |
| 1738193400 | 33.24 | 0 | 0.00 | 33.33 | 33.4341 | 33.15 | 44123 |
| 1738107000 | 33.24 | 0.22 | 0.67 | 33.11 | 33.299999 | 32.8714 | 35464 |
| 1738020600 | 33.02 | -0.61 | -1.81 | 33.1 | 33.2008 | 32.99 | 66178 |
| 1737761400 | 33.63 | 0.24 | 0.72 | 33.549999 | 33.65 | 33.53 | 26977 |
| 1737675000 | 33.39 | 0 | 0.00 | 33.39 | 33.39 | 33.39 | 0 |
| 1737588600 | 33.39 | 0.05 | 0.16 | 33.69 | 33.69 | 33.31 | 47604 |
| 1737502200 | 33.337899 | 0.26 | 0.78 | 33.29 | 33.42 | 33.189999 | 72710 |
| 1737156600 | 33.08 | 0.3 | 0.90 | 32.884999 | 33.1809 | 32.884999 | 43476 |
| 1737070200 | 32.7836 | 0.01 | 0.04 | 32.99 | 32.99 | 32.758 | 81084 |
| 1736983800 | 32.7702 | 0.32 | 0.99 | 32.7 | 32.83 | 32.633499 | 154497 |
| 1736897400 | 32.45 | 0.37 | 1.15 | 32.259999 | 32.479999 | 32.259999 | 129886 |
| 1736811000 | 32.08 | -0.22 | -0.67 | 32.04 | 32.2 | 31.94 | 80702 |
| 1736551800 | 32.295 | -0.69 | -2.11 | 33.009999 | 33.009999 | 32.265 | 33010 |
| 1736379000 | 32.9898 | -0.17 | -0.51 | 33.14 | 33.14 | 32.89 | 33645 |
| 1736292600 | 33.159999 | -0.12 | -0.36 | 33.58 | 33.58 | 33.149 | 45197 |
| 1736206200 | 33.28 | 0.1 | 0.31 | 33.57 | 33.57 | 33.2526 | 27859 |
| 1735947000 | 33.1774 | 0.17 | 0.51 | 33.1 | 33.2306 | 33 | 31972 |
| 1735860600 | 33.009999 | -0.12 | -0.37 | 33.049999 | 33.159999 | 32.9026 | 44491 |
| 1735687800 | 33.1313 | -0.06 | -0.18 | 33.189999 | 33.2472 | 33.049999 | 35913 |
| 1735601400 | 33.191899 | -0.22 | -0.66 | 33.18 | 33.28 | 33.0334 | 75182 |
| 1735342200 | 33.412599 | -0.15 | -0.44 | 33.52 | 33.52 | 33.28 | 45502 |
| 1735255800 | 33.56 | -0.13 | -0.38 | 33.66 | 33.66 | 33.4921 | 34014 |
| 1735077840 | 33.6886 | 0.11 | 0.32 | 33.56 | 33.6999 | 33.500799 | 35451 |
| 1734996600 | 33.58 | 0.09 | 0.28 | 33.53 | 33.74 | 33.33 | 102126 |
| 1734737400 | 33.4868 | 0.05 | 0.14 | 33.28 | 33.88 | 33.27 | 88778 |
| 1734651000 | 33.4412 | 0.25 | 0.74 | 33.549999 | 33.81 | 33.38 | 66558 |
| 1734564600 | 33.194899 | -0.66 | -1.96 | 33.81 | 33.94 | 33.0901 | 48442 |
| 1734478200 | 33.8573 | -0.23 | -0.66 | 33.74 | 33.92 | 33.7 | 32417 |
| 1734391800 | 34.083 | -0.14 | -0.42 | 34.05 | 34.22 | 33.98 | 30424 |
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
