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 | 0.245 | 0.700200057159 | 34.99 | 35.2599 | 34.6602 | 8995 | 34.99677829 | SP |
| 4 | 1.795 | 5.36782296651 | 33.44 | 35.2599 | 32.18 | 13812 | 33.69464833 | SP |
| 12 | 0.905 | 2.63617826973 | 34.33 | 35.7029 | 32.18 | 13203 | 34.45442805 | SP |
| 26 | 3.145 | 9.80056092241 | 32.09 | 35.7029 | 31.58 | 15555 | 33.42364653 | SP |
| 52 | 6.985 | 24.7256637168 | 28.25 | 35.7029 | 25.75 | 18313 | 31.01323293 | SP |
| 156 | 9.855 | 38.829787234 | 25.38 | 35.7029 | 24.91 | 23484 | 29.10980704 | SP |
| 260 | 9.855 | 38.829787234 | 25.38 | 35.7029 | 24.91 | 23484 | 29.10980704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 35.235 | 0.41 | 1.18 | 35 | 35.235 | 34.87 | 5666 |
| 1724970600 | 34.8237 | -0.03 | -0.07 | 35.0806 | 35.2599 | 34.8 | 18574 |
| 1724884200 | 34.8494 | -0.3 | -0.85 | 35.05 | 35.05 | 34.6602 | 2165 |
| 1724797800 | 35.1478 | 0.09 | 0.26 | 34.9 | 35.24 | 34.9 | 11459 |
| 1724711400 | 35.0559 | -0.11 | -0.30 | 35.18 | 35.18 | 34.984 | 2927 |
| 1724452200 | 35.1623 | 0.47 | 1.37 | 34.99 | 35.1623 | 34.91 | 9849 |
| 1724365800 | 34.6878 | -0.39 | -1.10 | 35.1 | 35.1 | 34.6835 | 5870 |
| 1724279400 | 35.075 | 0.28 | 0.82 | 34.9 | 35.1 | 34.9 | 11609 |
| 1724193000 | 34.7904 | -0.08 | -0.23 | 34.85 | 34.9199 | 34.7718 | 4587 |
| 1724106600 | 34.8712 | 0.42 | 1.22 | 34.53 | 34.8712 | 34.53 | 8442 |
| 1723847400 | 34.45 | -0.22 | -0.63 | 34.46 | 34.61 | 34.45 | 11091 |
| 1723761000 | 34.67 | 0.58 | 1.70 | 34.36 | 34.67 | 34.36 | 6768 |
| 1723674600 | 34.09 | 0.24 | 0.72 | 33.94 | 34.13 | 33.94 | 6383 |
| 1723588200 | 33.8466 | 0.49 | 1.47 | 33.63 | 33.8599 | 33.61 | 3553 |
| 1723501800 | 33.354999 | -0.14 | -0.40 | 33.479999 | 33.6 | 33.229999 | 5327 |
| 1723242600 | 33.49 | 0.37 | 1.12 | 33.1 | 33.49 | 33.1 | 4489 |
| 1723156200 | 33.119999 | 0.67 | 2.06 | 32.85 | 33.39 | 32.85 | 116108 |
| 1723069800 | 32.45 | -0.23 | -0.70 | 33.14 | 33.31 | 32.439999 | 8411 |
| 1722983400 | 32.68 | 0.29 | 0.90 | 32.77 | 33.229999 | 32.68 | 13294 |
| 1722897000 | 32.39 | -0.91 | -2.73 | 32.18 | 32.6 | 32.18 | 11007 |
| 1722637800 | 33.299999 | -0.76 | -2.23 | 33.439999 | 33.439999 | 33.0467 | 14317 |
| 1722551400 | 34.06 | -0.59 | -1.70 | 34.58 | 34.75 | 33.7424 | 12756 |
| 1722465000 | 34.65 | 0.82 | 2.43 | 34.45 | 34.69 | 34.45 | 38659 |
| 1722378600 | 33.8293 | -0.37 | -1.07 | 34.24 | 34.24 | 33.6661 | 4666 |
| 1722292200 | 34.1964 | 0.05 | 0.15 | 34.32 | 34.42 | 34.1964 | 9540 |
| 1722033000 | 34.1467 | 0.35 | 1.03 | 34.14 | 34.34 | 34.0802 | 9717 |
| 1721946600 | 33.8 | -0.2 | -0.59 | 33.99 | 34.29 | 33.8 | 9531 |
| 1721860200 | 34 | -0.92 | -2.63 | 34.59 | 34.59 | 33.95 | 5784 |
| 1721773800 | 34.92 | -0.15 | -0.43 | 34.82 | 35.07 | 34.82 | 19541 |
| 1721687400 | 35.07 | 0.48 | 1.39 | 34.81 | 35.08 | 34.81 | 6840 |
| 1721428200 | 34.59 | -0.41 | -1.17 | 34.81 | 34.81 | 34.5349 | 6931 |
| 1721341800 | 35 | 0.08 | 0.23 | 35.08 | 35.08 | 34.705 | 12429 |
| 1721255400 | 34.92 | -0.65 | -1.83 | 35.12 | 35.14 | 34.9129 | 22302 |
| 1721169000 | 35.5723 | 0.12 | 0.33 | 35.6 | 35.6 | 35.44 | 44234 |
| 1721082600 | 35.4539 | 0.09 | 0.26 | 35.52 | 35.7029 | 35.415 | 20342 |
| 1720823400 | 35.363 | 0.13 | 0.38 | 35.29 | 35.6099 | 35.29 | 5921 |
| 1720737000 | 35.23 | -0.35 | -0.98 | 35.62 | 35.62 | 35.165 | 3985 |
| 1720650600 | 35.58 | 0.37 | 1.05 | 35.32 | 35.58 | 35.32 | 21424 |
| 1720564200 | 35.21 | 0.01 | 0.03 | 35.17 | 35.3 | 35.17 | 11031 |
| 1720477800 | 35.2 | -0.01 | -0.02 | 35.24 | 35.28 | 35.11 | 10896 |
| 1720218600 | 35.2061 | 0.06 | 0.16 | 35.13 | 35.22 | 35.06 | 9074 |
| 1720040640 | 35.15 | 0.12 | 0.34 | 34.98 | 35.15 | 34.98 | 3424 |
| 1719959400 | 35.03 | 0.07 | 0.20 | 34.74 | 35.03 | 34.74 | 18109 |
| 1719873000 | 34.96 | 0.06 | 0.17 | 34.91 | 34.96 | 34.87 | 16091 |
| 1719613800 | 34.9 | -0.14 | -0.40 | 35.125 | 35.27 | 34.89 | 10092 |
| 1719527400 | 35.04 | 0.05 | 0.15 | 34.97 | 35.045 | 34.97 | 8129 |
| 1719441000 | 34.9874 | -0.02 | -0.05 | 34.88 | 34.99 | 34.79 | 5311 |
| 1719354600 | 35.0065 | 0.37 | 1.06 | 34.87 | 35.02 | 34.87 | 5590 |
| 1719268200 | 34.64 | -0.35 | -1.00 | 34.86 | 34.99 | 34.64 | 16368 |
| 1719009000 | 34.99 | -0.03 | -0.10 | 34.93 | 34.99 | 34.79 | 11532 |
| 1718922600 | 35.0248 | -0.08 | -0.21 | 35.06 | 35.16 | 34.96 | 11557 |
| 1718749800 | 35.1 | 0.24 | 0.69 | 34.89 | 35.1 | 34.89 | 9441 |
| 1718663400 | 34.8588 | 0.28 | 0.80 | 34.54 | 34.9 | 34.53 | 9591 |
| 1718404200 | 34.5825 | -0.07 | -0.19 | 34.5 | 34.61 | 34.49 | 13167 |
| 1718317800 | 34.65 | -0.03 | -0.08 | 34.64 | 34.68 | 34.4962 | 8643 |
| 1718231400 | 34.6789 | 0.23 | 0.66 | 34.75 | 34.774 | 34.55 | 16587 |
| 1718145000 | 34.4504 | 0.04 | 0.12 | 34.31 | 34.4504 | 34.195 | 26257 |
| 1718058600 | 34.41 | 0.12 | 0.35 | 34.25 | 34.48 | 34.25 | 7881 |
| 1717799400 | 34.29 | -0.1 | -0.29 | 34.33 | 34.41 | 34.2713 | 6154 |
| 1717713000 | 34.39 | -0.02 | -0.06 | 34.44 | 34.44 | 34.355 | 3999 |
| 1717626600 | 34.41 | 0.51 | 1.50 | 34.07 | 34.41 | 34.01 | 24887 |
| 1717540200 | 33.9 | 0.03 | 0.09 | 33.82 | 33.91 | 33.6966 | 10130 |
| 1717453800 | 33.8711 | -0.02 | -0.06 | 33.99 | 34.02 | 33.6899 | 17750 |
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
