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 | -2.6392 | -7.46802490096 | 35.34 | 35.34 | 32.7008 | 1267 | 34.22603806 | SP |
| 4 | -2.0692 | -5.95110727639 | 34.77 | 36.89 | 32.7008 | 1867 | 35.18892061 | SP |
| 12 | -0.5392 | -1.62214199759 | 33.24 | 36.89 | 32.52 | 1949 | 34.11933453 | SP |
| 26 | 2.5908 | 8.60445034872 | 30.11 | 36.89 | 30.11 | 1764 | 33.64724975 | SP |
| 52 | 2.5908 | 8.60445034872 | 30.11 | 36.89 | 30.11 | 1764 | 33.64724975 | SP |
| 156 | 2.5908 | 8.60445034872 | 30.11 | 36.89 | 30.11 | 1764 | 33.64724975 | SP |
| 260 | 2.5908 | 8.60445034872 | 30.11 | 36.89 | 30.11 | 1764 | 33.64724975 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 32.7008 | -1.39 | -4.08 | 34.32 | 34.32 | 32.7008 | 1272 |
| 1734478200 | 34.0916 | -0.5 | -1.46 | 34.56 | 34.56 | 34.05 | 1113 |
| 1734391800 | 34.596 | -0.07 | -0.19 | 34.65 | 34.6796 | 34.53 | 1715 |
| 1734132600 | 34.6625 | -0.24 | -0.68 | 35.15 | 35.15 | 34.6625 | 203 |
| 1734046200 | 34.8986 | -0.35 | -0.99 | 35.34 | 35.34 | 34.8986 | 2032 |
| 1733959800 | 35.2486 | 0.21 | 0.59 | 35.15 | 35.4 | 35.15 | 2721 |
| 1733873400 | 35.0413 | -0.13 | -0.37 | 35 | 35.0413 | 35 | 192 |
| 1733787000 | 35.17 | -0.06 | -0.17 | 35.22 | 35.44 | 35.1588 | 3919 |
| 1733527800 | 35.2295 | -0.05 | -0.14 | 35.44 | 35.44 | 35.13 | 1825 |
| 1733441400 | 35.2775 | -0.39 | -1.10 | 35.83 | 35.83 | 35.2775 | 46 |
| 1733355000 | 35.6716 | 0.03 | 0.08 | 35.46 | 35.78 | 35.46 | 1903 |
| 1733268600 | 35.6415 | -0.29 | -0.81 | 36.1 | 36.1 | 35.6 | 329 |
| 1733182200 | 35.9337 | 0.07 | 0.20 | 36.05 | 36.05 | 35.9337 | 218 |
| 1732917840 | 35.863 | 0.04 | 0.10 | 36.33 | 36.33 | 35.85 | 309 |
| 1732750200 | 35.8274 | -0.01 | -0.04 | 36.2 | 36.2 | 35.8274 | 2063 |
| 1732663800 | 35.8421 | -0.5 | -1.37 | 36.21 | 36.21 | 35.8421 | 2691 |
| 1732577400 | 36.3382 | 0.76 | 2.15 | 36.89 | 36.89 | 36.15 | 2637 |
| 1732318200 | 35.5743 | 0.6 | 1.73 | 35.3 | 35.5743 | 35.5 | 1100 |
| 1732231800 | 34.9706 | 0.55 | 1.60 | 34.77 | 35.1 | 34.6204 | 9187 |
| 1732145400 | 34.4187 | -0.03 | -0.09 | 34.25 | 34.42 | 34.25 | 1108 |
| 1732059000 | 34.45 | -0.17 | -0.49 | 33.92 | 34.45 | 33.92 | 2062 |
| 1731972600 | 34.6184 | 0.18 | 0.51 | 34.31 | 34.68 | 34.31 | 2240 |
| 1731713400 | 34.443 | -0.24 | -0.70 | 34.76 | 34.785 | 34.35 | 1109 |
| 1731627000 | 34.6864 | -0.27 | -0.78 | 34.83 | 34.97 | 34.6613 | 960 |
| 1731540600 | 34.9582 | -0.24 | -0.67 | 35.26 | 35.41 | 34.9582 | 1725 |
| 1731454200 | 35.194 | -0.54 | -1.50 | 35.7 | 35.7 | 35.194 | 1705 |
| 1731367800 | 35.7316 | 0.53 | 1.51 | 35.77 | 35.8157 | 35.62 | 4254 |
| 1731108600 | 35.1986 | 0.03 | 0.10 | 35.25 | 35.25 | 34.99 | 1238 |
| 1731022200 | 35.1644 | -0.31 | -0.87 | 35.62 | 35.62 | 35.14 | 2120 |
| 1730935800 | 35.4714 | 2.17 | 6.50 | 34.95 | 35.5396 | 34.95 | 901 |
| 1730849400 | 33.305 | 0.61 | 1.85 | 32.9901 | 33.305 | 32.99 | 3192 |
| 1730763000 | 32.6986 | 0.13 | 0.40 | 32.7 | 32.7 | 32.6986 | 309 |
| 1730500200 | 32.5673 | -0.24 | -0.74 | 32.93 | 32.95 | 32.5673 | 1012 |
| 1730413800 | 32.81 | -0.45 | -1.35 | 33.33 | 33.33 | 32.81 | 3227 |
| 1730327400 | 33.257399 | 0.19 | 0.58 | 33.14 | 33.2584 | 33.14 | 996 |
| 1730241000 | 33.0671 | -0.26 | -0.78 | 33.189999 | 33.189999 | 33.03 | 2203 |
| 1730154600 | 33.3262 | 0.44 | 1.35 | 33.119999 | 33.39 | 33.115 | 26988 |
| 1729895400 | 32.882199 | -0.14 | -0.43 | 33.38 | 33.38 | 32.8811 | 6936 |
| 1729809000 | 33.023 | 0.15 | 0.47 | 32.96 | 33.0399 | 32.79 | 7720 |
| 1729722600 | 32.8695 | -0.26 | -0.78 | 32.7699 | 32.8695 | 32.74 | 486 |
| 1729636200 | 33.127699 | -0.1 | -0.31 | 33.127699 | 33.127699 | 33.127699 | 0 |
| 1729549800 | 33.231 | -0.73 | -2.16 | 33.4208 | 33.4208 | 33.231 | 656 |
| 1729290600 | 33.9652 | -0.16 | -0.48 | 33.94 | 33.9652 | 33.94 | 801 |
| 1729204200 | 34.1285 | 0.02 | 0.06 | 34.08 | 34.1285 | 34.08 | 39 |
| 1729117800 | 34.1097 | 0.55 | 1.64 | 34.1 | 34.1097 | 34.1 | 100 |
| 1729031400 | 33.5605 | -0.04 | -0.12 | 33.95 | 33.95 | 33.5605 | 787 |
| 1728945000 | 33.5994 | 0.13 | 0.38 | 33.38 | 33.6 | 33.38 | 397 |
| 1728685800 | 33.473799 | 0.59 | 1.81 | 33.3844 | 33.473799 | 33.369999 | 1540 |
| 1728599400 | 32.879399 | -0.11 | -0.35 | 32.77 | 32.879399 | 32.77 | 101 |
| 1728513000 | 32.993899 | 0.06 | 0.19 | 32.993899 | 32.993899 | 32.993899 | 0 |
| 1728426600 | 32.9319 | -0.12 | -0.38 | 32.869999 | 32.9319 | 32.869999 | 121 |
| 1728340200 | 33.0561 | -0.16 | -0.49 | 33.29 | 33.29 | 33.0561 | 124 |
| 1728081000 | 33.2198 | 0.41 | 1.26 | 33.509999 | 33.509999 | 33.189999 | 409 |
| 1727994600 | 32.8068 | -0.1 | -0.31 | 32.52 | 32.8068 | 32.52 | 305 |
| 1727908200 | 32.9073 | -0.08 | -0.23 | 32.9073 | 32.9073 | 32.9073 | 0 |
| 1727821800 | 32.9838 | -0.46 | -1.37 | 33.049999 | 33.049999 | 32.93 | 283 |
| 1727735400 | 33.442999 | 0.1 | 0.29 | 33.45 | 33.45 | 33.29 | 1189 |
| 1727476200 | 33.3461 | 0.27 | 0.80 | 33.3461 | 33.3461 | 33.3461 | 0 |
| 1727389800 | 33.0801 | 0.29 | 0.89 | 33.24 | 33.27 | 33.0801 | 170 |
| 1727303400 | 32.787599 | -0.48 | -1.45 | 32.86 | 32.86 | 32.787599 | 111 |
| 1727217000 | 33.269199 | 0.03 | 0.09 | 33.35 | 33.35 | 33.269199 | 1902 |
| 1727130600 | 33.24 | -0.03 | -0.09 | 33.56 | 33.56 | 33.13 | 1164 |
| 1726871400 | 33.2685 | -0.46 | -1.37 | 33.46 | 33.54 | 33.2685 | 892 |
| 1726785000 | 33.729 | 0.63 | 1.89 | 33.6899 | 33.76 | 33.65 | 16532 |
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
