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 | -0.44 | -1.27684271619 | 34.46 | 34.76 | 34.0001 | 160697 | 34.27770973 | SP |
| 4 | 0.22 | 0.650887573965 | 33.8 | 34.76 | 32.91 | 89432 | 33.95800987 | SP |
| 12 | 0.48 | 1.43112701252 | 33.54 | 35.88 | 32.75 | 69306 | 34.28084425 | SP |
| 26 | 2.25 | 7.0821529745 | 31.77 | 35.88 | 31.69 | 75176 | 33.59797799 | SP |
| 52 | 2.11 | 6.61234722657 | 31.91 | 35.88 | 28.4909 | 58855 | 32.76733037 | SP |
| 156 | 0.95 | 2.87269428485 | 33.07 | 39.75 | 23.57 | 46391 | 30.94172309 | SP |
| 260 | 5.8 | 20.552799433 | 28.22 | 39.75 | 19.545 | 40702 | 29.86183078 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 34.02 | -0.34 | -0.99 | 34.49 | 34.54 | 34.0001 | 228336 |
| 1721255400 | 34.3601 | -0.1 | -0.29 | 34.36 | 34.522 | 34.2801 | 452661 |
| 1721169000 | 34.46 | 0.18 | 0.53 | 34.19 | 34.47 | 34.18 | 21705 |
| 1721082600 | 34.2787 | -0.26 | -0.76 | 34.51 | 34.51 | 34.2699 | 32372 |
| 1720823400 | 34.54 | 0.32 | 0.94 | 34.46 | 34.76 | 34.46 | 66283 |
| 1720737000 | 34.22 | 0.08 | 0.22 | 34.31 | 34.38 | 34.2101 | 34355 |
| 1720650600 | 34.1449 | 0.51 | 1.53 | 33.96 | 34.15 | 33.9301 | 33027 |
| 1720564200 | 33.63 | -0.14 | -0.41 | 33.72 | 33.79 | 33.5312 | 40405 |
| 1720477800 | 33.77 | -0.24 | -0.69 | 34.01 | 34.076 | 33.7601 | 26636 |
| 1720218600 | 34.005 | 0.19 | 0.55 | 34.07 | 34.07 | 33.8 | 58962 |
| 1720040640 | 33.8198 | 0.4 | 1.21 | 33.7 | 33.84 | 33.7 | 12394 |
| 1719959400 | 33.4152 | 0.03 | 0.08 | 33.299999 | 33.479999 | 33.229999 | 37103 |
| 1719873000 | 33.39 | 0.04 | 0.12 | 33.59 | 33.59 | 33.2501 | 54939 |
| 1719613800 | 33.35 | 0.21 | 0.63 | 33.229999 | 33.475 | 33.13 | 314282 |
| 1719527400 | 33.14 | 0.02 | 0.06 | 33.2 | 33.299999 | 33.0901 | 118138 |
| 1719441000 | 33.119999 | -1.01 | -2.96 | 33.09 | 33.238799 | 32.909999 | 151943 |
| 1719354600 | 34.13 | 0.09 | 0.26 | 34.09 | 34.25 | 33.93 | 90091 |
| 1719268200 | 34.04 | 0.29 | 0.86 | 34.07 | 34.225 | 34.0015 | 123523 |
| 1719009000 | 33.75 | -0.32 | -0.94 | 33.8 | 33.85 | 33.75 | 24774 |
| 1718922600 | 34.07 | 0.13 | 0.38 | 33.99 | 34.08 | 33.95 | 64177 |
| 1718749800 | 33.94 | 0.13 | 0.38 | 33.89 | 34.0359 | 33.78 | 98578 |
| 1718663400 | 33.81 | 0.09 | 0.27 | 33.62 | 33.95 | 33.479999 | 78869 |
| 1718404200 | 33.72 | -0.35 | -1.03 | 33.68 | 33.86 | 32.75 | 92682 |
| 1718317800 | 34.07 | -0.49 | -1.42 | 34.33 | 34.33 | 33.96 | 36614 |
| 1718231400 | 34.56 | 0.35 | 1.02 | 34.78 | 34.86 | 34.56 | 52651 |
| 1718145000 | 34.21 | -0.4 | -1.16 | 34.22 | 34.38 | 34.13 | 58261 |
| 1718058600 | 34.61 | 0 | 0.00 | 34.39 | 34.76 | 34.385 | 63656 |
| 1717799400 | 34.61 | -0.43 | -1.23 | 34.81 | 34.9475 | 34.335 | 59920 |
| 1717713000 | 35.04 | -0.07 | -0.20 | 35.01 | 35.2199 | 34.93 | 59764 |
| 1717626600 | 35.11 | 0.17 | 0.49 | 34.96 | 35.11 | 34.7845 | 73121 |
| 1717540200 | 34.94 | -0.09 | -0.26 | 34.87 | 34.94 | 34.69 | 149190 |
| 1717453800 | 35.03 | 0.19 | 0.55 | 34.97 | 35.88 | 34.685 | 69966 |
| 1717194600 | 34.84 | 0.24 | 0.69 | 34.77 | 34.8958 | 34.59 | 77496 |
| 1717108200 | 34.6 | 0.28 | 0.82 | 34.47 | 34.75 | 34.47 | 75639 |
| 1717021800 | 34.32 | -0.52 | -1.49 | 34.35 | 34.415 | 34.171 | 58827 |
| 1716935400 | 34.84 | 0.09 | 0.24 | 34.95 | 35.005 | 34.66 | 111408 |
| 1716589800 | 34.755 | 0.28 | 0.80 | 34.72 | 34.8852 | 34.57 | 157974 |
| 1716503400 | 34.48 | -0.2 | -0.58 | 35.04 | 35.04 | 34.4343 | 35150 |
| 1716417000 | 34.68 | -0.36 | -1.03 | 34.81 | 34.8806 | 34.5701 | 37220 |
| 1716330600 | 35.04 | -0.1 | -0.28 | 35.01 | 35.14 | 34.93 | 77930 |
| 1716244200 | 35.14 | 0.08 | 0.23 | 35.07 | 35.24 | 35.07 | 47154 |
| 1715985000 | 35.06 | 0.19 | 0.54 | 34.96 | 35.11 | 34.94 | 21153 |
| 1715898600 | 34.87 | -0.27 | -0.77 | 35.05 | 35.1396 | 34.87 | 97027 |
| 1715812200 | 35.14 | 0.4 | 1.15 | 34.97 | 35.14 | 34.86 | 54892 |
| 1715725800 | 34.74 | 0.25 | 0.72 | 34.71 | 34.89 | 34.61 | 63598 |
| 1715639400 | 34.49 | 0.01 | 0.03 | 34.57 | 34.63 | 34.47 | 41542 |
| 1715380200 | 34.48 | 0.05 | 0.15 | 34.62 | 34.6999 | 34.44 | 27374 |
| 1715293800 | 34.43 | 0.25 | 0.73 | 34.24 | 34.55 | 34.24 | 34045 |
| 1715207400 | 34.18 | -0.13 | -0.38 | 34.14 | 34.2699 | 34.14 | 44414 |
| 1715121000 | 34.31 | 0.14 | 0.41 | 34.34 | 34.4 | 34.21 | 27501 |
| 1715034600 | 34.17 | 0.19 | 0.54 | 34.21 | 34.25 | 34.12 | 26473 |
| 1714775400 | 33.985 | 0.34 | 1.00 | 34.07 | 34.07 | 33.7644 | 34769 |
| 1714689000 | 33.65 | 0.44 | 1.32 | 33.58 | 33.76 | 33.445 | 32887 |
| 1714602600 | 33.21 | -0.1 | -0.30 | 33.29 | 33.54 | 33.1411 | 33762 |
| 1714516200 | 33.31 | -0.46 | -1.36 | 33.66 | 33.72 | 33.31 | 34443 |
| 1714429800 | 33.77 | 0.17 | 0.51 | 33.76 | 33.8935 | 33.7001 | 34556 |
| 1714170600 | 33.6 | 0.24 | 0.72 | 33.54 | 33.738 | 33.5392 | 25603 |
| 1714084200 | 33.36 | -0.2 | -0.60 | 33.119999 | 33.52 | 33.07 | 31607 |
| 1713997800 | 33.56 | -0.06 | -0.18 | 33.67 | 33.7187 | 33.439999 | 109292 |
| 1713911400 | 33.62 | 0.2 | 0.61 | 33.409999 | 33.75 | 33.409999 | 64079 |
| 1713825000 | 33.4153 | 0.46 | 1.39 | 33.18 | 33.5 | 33.18 | 30769 |
| 1713565800 | 32.9587 | 0.07 | 0.21 | 32.95 | 33.08 | 32.9 | 26792 |
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
