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 | -0.5 | -1.42247510669 | 35.15 | 35.24 | 34.1458 | 222288 | 34.70319473 | SP |
| 4 | 0.82 | 2.42388412651 | 33.83 | 35.24 | 33.52 | 236041 | 34.33110812 | SP |
| 12 | 0.535 | 1.56822512091 | 34.115 | 35.76 | 33.52 | 262907 | 34.63985649 | SP |
| 26 | 0.97 | 2.88004750594 | 33.68 | 35.76 | 32.905 | 312183 | 34.23974514 | SP |
| 52 | 0.2 | 0.580551523948 | 34.45 | 35.76 | 31.15 | 332761 | 33.72191164 | SP |
| 156 | 3.24 | 10.3151862464 | 31.41 | 35.76 | 26.6 | 270854 | 32.90796765 | SP |
| 260 | 3.91 | 12.7195836044 | 30.74 | 35.76 | 19.2095 | 170852 | 32.60582157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 34.48 | -0.02 | -0.06 | 34.54 | 34.6297 | 34.41 | 213041 |
| 1721773800 | 34.5 | -0.31 | -0.89 | 34.68 | 34.68 | 34.1458 | 292349 |
| 1721687400 | 34.81 | 0.13 | 0.37 | 34.88 | 34.89 | 34.6406 | 149619 |
| 1721428200 | 34.68 | -0.27 | -0.77 | 34.85 | 34.85 | 34.6593 | 104570 |
| 1721341800 | 34.95 | -0.15 | -0.43 | 35.15 | 35.24 | 34.86 | 369429 |
| 1721255400 | 35.1 | 0.37 | 1.07 | 34.83 | 35.1399 | 34.75 | 239966 |
| 1721169000 | 34.73 | 0.1 | 0.29 | 34.42 | 34.73 | 34.23 | 174881 |
| 1721082600 | 34.63 | -0.12 | -0.35 | 34.75 | 34.78 | 34.54 | 162021 |
| 1720823400 | 34.75 | 0.25 | 0.72 | 34.62 | 34.87 | 34.62 | 185199 |
| 1720737000 | 34.5 | 0.29 | 0.85 | 34.43 | 34.54 | 34.24 | 259614 |
| 1720650600 | 34.21 | 0.3 | 0.88 | 34.02 | 34.3 | 34.02 | 253932 |
| 1720564200 | 33.91 | -0.24 | -0.70 | 33.94 | 34.0499 | 33.84 | 213877 |
| 1720477800 | 34.15 | -0.09 | -0.26 | 34.24 | 34.24 | 34.02 | 239095 |
| 1720218600 | 34.24 | 0.15 | 0.44 | 34.33 | 34.33 | 34 | 158202 |
| 1720040640 | 34.09 | 0.21 | 0.62 | 34.08 | 34.2 | 34.0191 | 433999 |
| 1719959400 | 33.88 | -0.02 | -0.06 | 33.87 | 33.89 | 33.701 | 451994 |
| 1719873000 | 33.9 | 0.23 | 0.68 | 34.02 | 34.19 | 33.8147 | 210448 |
| 1719613800 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1719527400 | 33.67 | -0.73 | -2.12 | 33.83 | 33.83 | 33.52 | 239615 |
| 1719441000 | 34.4 | -0.25 | -0.72 | 34.45 | 34.5066 | 34.3 | 1020203 |
| 1719354600 | 34.65 | -0.15 | -0.42 | 34.77 | 34.77 | 34.52 | 179613 |
| 1719268200 | 34.795 | 0.5 | 1.44 | 34.48 | 34.83 | 34.48 | 254958 |
| 1719009000 | 34.3 | -0.2 | -0.58 | 34.43 | 34.445 | 34.24 | 183107 |
| 1718922600 | 34.5 | 0.22 | 0.64 | 34.21 | 34.57 | 34.21 | 391322 |
| 1718749800 | 34.28 | 0.2 | 0.59 | 34.15 | 34.31 | 34.019 | 186251 |
| 1718663400 | 34.08 | 0.14 | 0.41 | 33.99 | 34.1 | 33.82 | 201469 |
| 1718404200 | 33.94 | -0.27 | -0.79 | 33.98 | 34.01 | 33.7605 | 307133 |
| 1718317800 | 34.21 | -0.3 | -0.87 | 34.5 | 34.5 | 34.085 | 323755 |
| 1718231400 | 34.51 | 0.02 | 0.06 | 34.84 | 34.84 | 34.44 | 509775 |
| 1718145000 | 34.49 | -0.43 | -1.23 | 34.56 | 34.56 | 34.295 | 253177 |
| 1718058600 | 34.92 | 0.05 | 0.14 | 34.75 | 34.968 | 34.6807 | 178985 |
| 1717799400 | 34.87 | -0.29 | -0.82 | 34.99 | 35.0764 | 34.83 | 179692 |
| 1717713000 | 35.16 | 0.08 | 0.23 | 35.09 | 35.16 | 34.98 | 242065 |
| 1717626600 | 35.08 | 0.06 | 0.17 | 35.115 | 35.5 | 34.9001 | 170953 |
| 1717540200 | 35.02 | -0.16 | -0.45 | 35.06 | 35.06 | 34.83 | 193696 |
| 1717453800 | 35.18 | -0.13 | -0.37 | 35.34 | 35.34 | 34.9816 | 387216 |
| 1717194600 | 35.31 | 0.53 | 1.52 | 34.93 | 35.31 | 34.865 | 142049 |
| 1717108200 | 34.78 | 0.17 | 0.49 | 34.52 | 34.79 | 34.52 | 145036 |
| 1717021800 | 34.61 | -0.47 | -1.34 | 34.83 | 34.83 | 34.55 | 181994 |
| 1716935400 | 35.08 | 0.08 | 0.23 | 35.24 | 35.29 | 34.94 | 138511 |
| 1716589800 | 35 | 0.2 | 0.57 | 34.93 | 35.075 | 34.93 | 222913 |
| 1716503400 | 34.8 | -0.32 | -0.91 | 35.27 | 35.33 | 34.74 | 268534 |
| 1716417000 | 35.12 | -0.37 | -1.04 | 35.3 | 35.3 | 35 | 277768 |
| 1716330600 | 35.49 | -0.12 | -0.34 | 35.6 | 35.64 | 35.455 | 210731 |
| 1716244200 | 35.61 | -0.1 | -0.28 | 35.76 | 35.76 | 35.59 | 218857 |
| 1715985000 | 35.71 | 0.16 | 0.45 | 35.61 | 35.71 | 35.505 | 171247 |
| 1715898600 | 35.55 | -0.05 | -0.14 | 35.58 | 35.6299 | 35.4611 | 276121 |
| 1715812200 | 35.6 | 0.15 | 0.42 | 35.64 | 35.71 | 35.3591 | 356024 |
| 1715725800 | 35.45 | 0.17 | 0.48 | 35.37 | 35.52 | 35.355 | 224082 |
| 1715639400 | 35.28 | 0.24 | 0.68 | 35.18 | 35.4 | 35.18 | 204425 |
| 1715380200 | 35.04 | 0.12 | 0.34 | 35.12 | 35.12 | 35 | 317366 |
| 1715293800 | 34.92 | 0.36 | 1.04 | 34.6 | 34.92 | 34.6 | 496630 |
| 1715207400 | 34.56 | -0.04 | -0.12 | 34.47 | 34.58 | 34.3701 | 185262 |
| 1715121000 | 34.6 | 0.05 | 0.14 | 34.67 | 34.7268 | 34.5601 | 185194 |
| 1715034600 | 34.55 | 0.24 | 0.70 | 34.52 | 34.59 | 34.48 | 187608 |
| 1714775400 | 34.31 | 0.13 | 0.38 | 34.38 | 34.47 | 34.139 | 501308 |
| 1714689000 | 34.18 | 0.22 | 0.65 | 34.115 | 34.2558 | 33.97 | 435303 |
| 1714602600 | 33.96 | -0.14 | -0.41 | 34.12 | 34.255 | 33.885 | 284121 |
| 1714516200 | 34.1 | -0.54 | -1.56 | 34.52 | 34.6 | 34.085 | 345765 |
| 1714429800 | 34.64 | 0.25 | 0.73 | 34.52 | 34.65 | 34.515 | 369075 |
| 1714170600 | 34.39 | 0.05 | 0.16 | 34.37 | 34.61 | 34.2699 | 199757 |
| 1714084200 | 34.335 | -0.1 | -0.28 | 34.25 | 34.385 | 34.04 | 312047 |
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
