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 | -0.3082 | -0.879817299458 | 35.03 | 35.17 | 34.39 | 2621 | 34.75932282 | SP |
| 4 | -0.0882 | -0.25337546682 | 34.81 | 35.6995 | 34.39 | 1888 | 35.0067511 | SP |
| 12 | 1.2918 | 3.86419383787 | 33.43 | 35.6995 | 33.42 | 1060 | 34.72875632 | SP |
| 26 | 2.5418 | 7.89869484152 | 32.18 | 35.6995 | 32.0894 | 1902 | 33.42363427 | SP |
| 52 | 3.4594 | 11.0656891346 | 31.2624 | 35.6995 | 28.1 | 1659 | 32.27329592 | SP |
| 156 | 1.0418 | 3.0932304038 | 33.68 | 35.6995 | 25.34 | 1680 | 31.46385523 | SP |
| 260 | 8.6118 | 32.9827652241 | 26.11 | 35.6995 | 25.2928 | 2066 | 31.41279309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 34.7218 | 0.32 | 0.94 | 34.64 | 34.78 | 34.64 | 437 |
| 1721946600 | 34.3984 | -0.06 | -0.18 | 34.39 | 34.3984 | 34.39 | 10 |
| 1721860200 | 34.46 | -0.58 | -1.66 | 34.96 | 34.96 | 34.46 | 2163 |
| 1721773800 | 35.0416 | -0.09 | -0.25 | 35.17 | 35.17 | 35.0416 | 97 |
| 1721687400 | 35.13 | 0.32 | 0.92 | 35.13 | 35.13 | 35.1 | 237 |
| 1721428200 | 34.81 | -0.22 | -0.63 | 35.03 | 35.03 | 34.78 | 10594 |
| 1721341800 | 35.03 | -0.27 | -0.76 | 35.46 | 35.46 | 34.94 | 4496 |
| 1721255400 | 35.3 | -0.4 | -1.12 | 35.47 | 35.47 | 35.3 | 4703 |
| 1721169000 | 35.6995 | 0.27 | 0.76 | 35.4298 | 35.6995 | 35.4298 | 764 |
| 1721082600 | 35.4298 | -0.07 | -0.19 | 35.43 | 35.59 | 35.4298 | 1165 |
| 1720823400 | 35.4978 | 0.23 | 0.64 | 35.272 | 35.4978 | 35.272 | 513 |
| 1720737000 | 35.272 | -0.06 | -0.16 | 35.33 | 35.33 | 35.26 | 4164 |
| 1720650600 | 35.33 | 0.34 | 0.97 | 35.19 | 35.33 | 35.11 | 342 |
| 1720564200 | 34.9896 | -0.01 | -0.03 | 35.01 | 35.01 | 34.9896 | 124 |
| 1720477800 | 35.0015 | 0 | 0.01 | 35.35 | 35.35 | 35.0015 | 2177 |
| 1720218600 | 34.9977 | 0.18 | 0.51 | 35 | 35 | 34.92 | 414 |
| 1720040640 | 34.821 | 0.25 | 0.73 | 34.73 | 34.821 | 34.73 | 88 |
| 1719959400 | 34.5703 | -0.1 | -0.28 | 34.45 | 34.5703 | 34.45 | 441 |
| 1719873000 | 34.6676 | -0.02 | -0.05 | 34.81 | 34.81 | 34.62 | 1487 |
| 1719613800 | 34.6838 | -0.06 | -0.16 | 34.74 | 34.74 | 34.6838 | 28 |
| 1719527400 | 34.74 | 0.05 | 0.14 | 34.6921 | 34.74 | 34.6921 | 266 |
| 1719441000 | 34.6921 | -0.04 | -0.12 | 34.52 | 34.6921 | 34.52 | 1716 |
| 1719354600 | 34.7344 | 0.05 | 0.16 | 34.68 | 34.7344 | 34.67 | 1096 |
| 1719268200 | 34.68 | -0 | -0.01 | 34.77 | 34.77 | 34.68 | 264 |
| 1719009000 | 34.6835 | -0.07 | -0.20 | 34.7514 | 34.7514 | 34.6835 | 75 |
| 1718922600 | 34.7514 | -0.06 | -0.18 | 34.87 | 34.87 | 34.7514 | 113 |
| 1718749800 | 34.8148 | 0.13 | 0.38 | 34.79 | 34.8148 | 34.79 | 131 |
| 1718663400 | 34.6825 | 0.18 | 0.53 | 34.37 | 34.7298 | 34.37 | 1177 |
| 1718404200 | 34.4981 | -0.11 | -0.32 | 34.6103 | 34.6103 | 34.46 | 1586 |
| 1718317800 | 34.6103 | -0.06 | -0.17 | 34.6695 | 34.6695 | 34.49 | 223 |
| 1718231400 | 34.6695 | 0.35 | 1.02 | 34.61 | 34.76 | 34.61 | 538 |
| 1718145000 | 34.32 | -0.03 | -0.10 | 34.31 | 34.32 | 34.15 | 2167 |
| 1718058600 | 34.3549 | 0.05 | 0.15 | 34.27 | 34.37 | 34.27 | 884 |
| 1717799400 | 34.3047 | -0.18 | -0.51 | 34.43 | 34.43 | 34.3047 | 186 |
| 1717713000 | 34.481 | 0.02 | 0.06 | 34.4 | 34.481 | 34.4 | 738 |
| 1717626600 | 34.4592 | 0.33 | 0.97 | 34.19 | 34.4592 | 34.19 | 179 |
| 1717540200 | 34.1292 | -0.01 | -0.02 | 34.13 | 34.1642 | 34.1292 | 545 |
| 1717453800 | 34.1349 | 0.03 | 0.10 | 34.32 | 34.32 | 34.0916 | 285 |
| 1717194600 | 34.1 | 0.22 | 0.65 | 33.8784 | 34.1 | 33.8784 | 21 |
| 1717108200 | 33.8784 | -0.03 | -0.09 | 33.99 | 33.99 | 33.83 | 1126 |
| 1717021800 | 33.91 | -0.29 | -0.84 | 34 | 34 | 33.91 | 1535 |
| 1716935400 | 34.1972 | -0.05 | -0.13 | 34.29 | 34.29 | 34.1972 | 122 |
| 1716589800 | 34.2432 | 0.19 | 0.56 | 34.25 | 34.25 | 34.21 | 420 |
| 1716503400 | 34.0537 | -0.2 | -0.60 | 34.37 | 34.37 | 34.0537 | 194 |
| 1716417000 | 34.2576 | -0.14 | -0.41 | 34.4 | 34.4 | 34.2576 | 232 |
| 1716330600 | 34.4 | 0.01 | 0.03 | 34.44 | 34.44 | 34.39 | 1967 |
| 1716244200 | 34.39 | 0 | 0.01 | 34.49 | 34.49 | 34.39 | 699 |
| 1715985000 | 34.3873 | 0 | 0.00 | 34.4 | 34.4 | 34.3873 | 8 |
| 1715898600 | 34.3872 | -0.05 | -0.15 | 34.54 | 34.54 | 34.3872 | 330 |
| 1715812200 | 34.44 | 0.32 | 0.95 | 34.38 | 34.44 | 34.29 | 4594 |
| 1715725800 | 34.1169 | 0.19 | 0.56 | 33.9 | 34.1169 | 33.9 | 183 |
| 1715639400 | 33.9255 | 0.01 | 0.02 | 34.01 | 34.01 | 33.9255 | 249 |
| 1715380200 | 33.9203 | 0.05 | 0.14 | 34.04 | 34.04 | 33.89 | 162 |
| 1715293800 | 33.873 | 0.18 | 0.53 | 33.71 | 33.873 | 33.71 | 55 |
| 1715207400 | 33.6934 | -0.03 | -0.08 | 33.722 | 33.722 | 33.65 | 382 |
| 1715121000 | 33.722 | 0.07 | 0.19 | 33.73 | 33.73 | 33.71 | 203 |
| 1715034600 | 33.6566 | 0.23 | 0.70 | 33.64 | 33.6566 | 33.58 | 529 |
| 1714775400 | 33.4243 | 0.36 | 1.09 | 33.43 | 33.43 | 33.42 | 90 |
| 1714689000 | 33.0638 | 0.32 | 0.97 | 33.07 | 33.07 | 32.82 | 436 |
| 1714602600 | 32.7475 | -0.04 | -0.14 | 32.85 | 33.049999 | 32.7475 | 294 |
| 1714516200 | 32.792499 | -0.4 | -1.20 | 33.02 | 33.1301 | 32.792499 | 1212 |
| 1714429800 | 33.1907 | 0.13 | 0.39 | 33.25 | 33.25 | 33.1907 | 9 |
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
