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 | -0.005 | -0.0144864551644 | 34.515 | 34.97 | 34.31 | 16510 | 34.66057693 | SP |
| 4 | -1.35 | -3.76464026771 | 35.86 | 35.86 | 34.195 | 21647 | 34.94570789 | SP |
| 12 | -0.8 | -2.26564712546 | 35.31 | 36.53 | 34.07 | 34482 | 35.46591559 | SP |
| 26 | 1.59 | 4.82989064399 | 32.92 | 36.53 | 31.16 | 21634 | 34.89117775 | SP |
| 52 | 5.4374 | 18.7028335959 | 29.0726 | 36.53 | 29.0726 | 16735 | 33.87594836 | SP |
| 156 | 6.04 | 21.215314366 | 28.47 | 36.53 | 20.7 | 10248 | 30.02752214 | SP |
| 260 | 9.68 | 38.985098671 | 24.83 | 36.53 | 20.7 | 9397 | 29.72350197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 34.51 | 0.09 | 0.26 | 34.4 | 34.53 | 34.31 | 13472 |
| 1736292600 | 34.42 | -0.36 | -1.04 | 34.87 | 34.87 | 34.3701 | 9773 |
| 1736206200 | 34.78 | 0.07 | 0.20 | 34.87 | 34.97 | 34.7 | 32353 |
| 1735947000 | 34.71 | 0.27 | 0.78 | 34.515 | 34.78 | 34.515 | 10437 |
| 1735860600 | 34.44 | -0.02 | -0.06 | 34.66 | 34.72 | 34.195 | 18532 |
| 1735687800 | 34.46 | -0.15 | -0.43 | 34.61 | 34.64 | 34.4038 | 22805 |
| 1735601400 | 34.61 | -0.37 | -1.06 | 34.58 | 34.77 | 34.38 | 21646 |
| 1735342200 | 34.98 | -0.32 | -0.91 | 35.075 | 35.075 | 34.81 | 22120 |
| 1735255800 | 35.3 | -0.05 | -0.14 | 35.21 | 35.34 | 35.21 | 30767 |
| 1735077840 | 35.35 | 0.34 | 0.97 | 35.04 | 35.39 | 35.04 | 31508 |
| 1734996600 | 35.01 | 0.15 | 0.43 | 34.8 | 35.03 | 34.71 | 16438 |
| 1734737400 | 34.86 | 0.43 | 1.25 | 34.34 | 35.09 | 34.34 | 15767 |
| 1734651000 | 34.43 | 0.04 | 0.12 | 34.3892 | 34.6917 | 34.3892 | 27747 |
| 1734564600 | 34.39 | -0.97 | -2.74 | 35.38 | 35.45 | 34.39 | 15434 |
| 1734478200 | 35.36 | -0.21 | -0.59 | 35.57 | 35.57 | 35.32 | 22063 |
| 1734391800 | 35.57 | -0.04 | -0.11 | 35.66 | 35.73 | 35.55 | 43293 |
| 1734132600 | 35.61 | -0.15 | -0.42 | 35.86 | 35.86 | 35.56 | 13335 |
| 1734046200 | 35.76 | -0.42 | -1.16 | 36.06 | 36.06 | 35.76 | 666686 |
| 1733959800 | 36.1801 | 0.19 | 0.53 | 35.99 | 36.34 | 35.99 | 37131 |
| 1733873400 | 35.99 | -0.27 | -0.74 | 36.26 | 36.26 | 35.98 | 25151 |
| 1733787000 | 36.26 | -0.22 | -0.60 | 36.44 | 36.44 | 36.23 | 25896 |
| 1733527800 | 36.48 | 0.23 | 0.63 | 36.34 | 36.53 | 36.34 | 12993 |
| 1733441400 | 36.25 | -0.19 | -0.52 | 36.44 | 36.44 | 36.23 | 23306 |
| 1733355000 | 36.44 | 0.38 | 1.05 | 36.23 | 36.48 | 36.23 | 76079 |
| 1733268600 | 36.06 | 0.09 | 0.25 | 35.93 | 36.08 | 35.85 | 22811 |
| 1733182200 | 35.97 | 0.02 | 0.06 | 35.96 | 35.97 | 35.89 | 16491 |
| 1732917840 | 35.95 | 0.21 | 0.59 | 35.74 | 35.99 | 35.74 | 8583 |
| 1732750200 | 35.74 | -0.11 | -0.31 | 35.85 | 35.85 | 35.68 | 9882 |
| 1732663800 | 35.85 | 0.19 | 0.53 | 35.65 | 35.89 | 35.65 | 8256 |
| 1732577400 | 35.66 | 0.03 | 0.08 | 35.63 | 35.84 | 35.63 | 16805 |
| 1732318200 | 35.63 | 0.11 | 0.31 | 35.58 | 35.66 | 35.5399 | 16499 |
| 1732231800 | 35.52 | 0.33 | 0.94 | 35.305 | 35.59 | 35.3 | 27913 |
| 1732145400 | 35.19 | 0.09 | 0.26 | 35.11 | 35.24 | 34.88 | 47720 |
| 1732059000 | 35.1 | 0.16 | 0.46 | 34.72 | 35.12 | 34.72 | 33224 |
| 1731972600 | 34.94 | 0.05 | 0.14 | 34.84 | 34.94 | 34.81 | 27504 |
| 1731713400 | 34.89 | -0.63 | -1.77 | 35.29 | 35.29 | 34.85 | 31146 |
| 1731627000 | 35.52 | -0.18 | -0.50 | 35.7 | 35.7 | 35.500072 | 19595 |
| 1731540600 | 35.7 | 0.03 | 0.08 | 35.71 | 35.8 | 35.6 | 24065 |
| 1731454200 | 35.67 | -0.1 | -0.28 | 35.77 | 35.77 | 35.59 | 40638 |
| 1731367800 | 35.77 | 0.08 | 0.22 | 35.76 | 35.83 | 35.73 | 44646 |
| 1731108600 | 35.69 | 0.3 | 0.85 | 35.39 | 35.75 | 35.39 | 29453 |
| 1731022200 | 35.39 | 0.22 | 0.63 | 35.28 | 35.46 | 35.27 | 39714 |
| 1730935800 | 35.17 | 0.55 | 1.59 | 35.08 | 35.18 | 34.84 | 24011 |
| 1730849400 | 34.62 | 0.36 | 1.05 | 34.27 | 34.62 | 34.27 | 2562 |
| 1730763000 | 34.26 | -0.1 | -0.29 | 34.43 | 34.43 | 34.16 | 17594 |
| 1730500200 | 34.36 | 0.29 | 0.85 | 34.255 | 34.53 | 34.255 | 7109 |
| 1730413800 | 34.07 | -0.44 | -1.27 | 34.45 | 34.45 | 34.07 | 29826 |
| 1730327400 | 34.51 | -0.1 | -0.29 | 34.55 | 34.68 | 34.5 | 8939 |
| 1730241000 | 34.61 | 0.08 | 0.23 | 34.53 | 34.69 | 34.53 | 26176 |
| 1730154600 | 34.53 | 0.01 | 0.03 | 34.52 | 34.64 | 34.5199 | 25950 |
| 1729895400 | 34.52 | -0.05 | -0.14 | 34.82 | 34.85 | 34.49 | 11112 |
| 1729809000 | 34.57 | -0.09 | -0.26 | 34.665 | 34.665 | 34.57 | 14605 |
| 1729722600 | 34.66 | -0.34 | -0.97 | 35 | 35 | 34.62 | 15179 |
| 1729636200 | 35 | -0.18 | -0.51 | 35.02 | 35.02 | 34.9289 | 8581 |
| 1729549800 | 35.18 | -0.12 | -0.34 | 35.3 | 35.3 | 35.02 | 22511 |
| 1729290600 | 35.3 | 0.19 | 0.54 | 35.31 | 35.31 | 35.13 | 16651 |
| 1729204200 | 35.11 | 0.04 | 0.11 | 35.32 | 35.32 | 35.08 | 11404 |
| 1729117800 | 35.07 | 0.07 | 0.20 | 35 | 35.08 | 34.8 | 10851 |
| 1729031400 | 35 | -0.15 | -0.43 | 35.22 | 35.23 | 34.98 | 19343 |
| 1728945000 | 35.15 | 0.2 | 0.57 | 35.02 | 35.22 | 35.02 | 5578 |
| 1728685800 | 34.95 | 0.17 | 0.49 | 34.78 | 34.98 | 34.78 | 15295 |
| 1728599400 | 34.78 | -0.12 | -0.34 | 34.76 | 34.85 | 34.6997 | 25611 |
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
