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 | 0.48 | 1.393728223 | 34.44 | 35.4073 | 34.44 | 107 | 34.89872704 | SP |
| 4 | -0.89 | -2.4853392907 | 35.81 | 36.16 | 34.44 | 46 | 35.05459604 | SP |
| 12 | 0.9547 | 2.81080985594 | 33.9653 | 36.16 | 33.6531 | 28 | 34.9005795 | SP |
| 26 | 1.9738 | 5.99097923281 | 32.9462 | 36.16 | 30.27 | 46 | 33.41404499 | SP |
| 52 | 6.2018 | 21.595364612 | 28.7182 | 36.16 | 27.9653 | 53 | 32.13924613 | SP |
| 156 | 9.75 | 38.73659118 | 25.17 | 36.16 | 24.0076 | 49 | 30.26694707 | SP |
| 260 | 9.75 | 38.73659118 | 25.17 | 36.16 | 24.0076 | 49 | 30.26694707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 34.92 | -0.49 | -1.38 | 35.18 | 35.18 | 34.92 | 225 |
| 1735256100 | 35.4073 | 0.02 | 0.05 | 35.4073 | 35.4073 | 35.4073 | 9 |
| 1735077840 | 35.3889 | 0.29 | 0.82 | 35.32 | 35.3889 | 35.32 | 2 |
| 1734996900 | 35.1 | 0.22 | 0.62 | 34.87 | 35.1 | 34.87 | 3 |
| 1734737700 | 34.8844 | 0.38 | 1.09 | 34.44 | 35.02 | 34.44 | 416 |
| 1734651300 | 34.5073 | -0.08 | -0.22 | 34.54 | 34.64 | 34.5073 | 102 |
| 1734564900 | 34.5845 | -0.98 | -2.75 | 35.65 | 35.65 | 34.5845 | 105 |
| 1734478500 | 35.5629 | -0.06 | -0.16 | 35.5629 | 35.5629 | 35.5629 | 3 |
| 1734392100 | 35.62 | 0.1 | 0.28 | 35.52 | 35.65 | 35.52 | 17 |
| 1734132900 | 35.5219 | -0.24 | -0.68 | 35.88 | 35.88 | 35.5219 | 26 |
| 1734046500 | 35.7637 | -0.1 | -0.28 | 35.7637 | 35.7637 | 35.7637 | 1 |
| 1733960100 | 35.8638 | 0.34 | 0.97 | 35.8638 | 35.8638 | 35.8638 | 1 |
| 1733873700 | 35.5203 | -0.26 | -0.72 | 35.49 | 35.5203 | 35.49 | 2 |
| 1733787300 | 35.778 | -0.26 | -0.73 | 35.778 | 35.778 | 35.778 | 1 |
| 1733528100 | 36.0397 | 0.03 | 0.10 | 36.0397 | 36.0397 | 36.0397 | 1 |
| 1733441700 | 36.0053 | -0.15 | -0.41 | 36.0053 | 36.0053 | 36.0053 | 2 |
| 1733355300 | 36.1546 | 0.35 | 0.98 | 36.16 | 36.16 | 36.1546 | 2 |
| 1733268900 | 35.8041 | 0.03 | 0.09 | 35.81 | 35.81 | 35.8041 | 4 |
| 1733182500 | 35.7724 | 0 | 0.01 | 35.8 | 35.8 | 35.77 | 202 |
| 1732917840 | 35.77 | 0.25 | 0.71 | 35.97 | 35.97 | 35.77 | 8 |
| 1732750500 | 35.5169 | -0.16 | -0.45 | 35.5169 | 35.5169 | 35.5169 | 0 |
| 1732664100 | 35.6763 | 0.23 | 0.64 | 35.6763 | 35.6763 | 35.6763 | 0 |
| 1732577700 | 35.4498 | 0.09 | 0.24 | 35.4498 | 35.4498 | 35.4498 | 0 |
| 1732318500 | 35.3642 | 0.1 | 0.30 | 35.3642 | 35.3642 | 35.3642 | 0 |
| 1732232100 | 35.2597 | 0.38 | 1.08 | 35.2597 | 35.2597 | 35.2597 | 0 |
| 1732145700 | 34.8822 | 0.04 | 0.12 | 34.8822 | 34.8822 | 34.8822 | 0 |
| 1732059300 | 34.8409 | 0.18 | 0.53 | 34.8409 | 34.8409 | 34.8409 | 0 |
| 1731972900 | 34.6587 | -0.05 | -0.15 | 34.6587 | 34.6587 | 34.6587 | 0 |
| 1731713700 | 34.7116 | -0.52 | -1.47 | 34.7116 | 34.7116 | 34.7116 | 3 |
| 1731627300 | 35.228 | -0.26 | -0.74 | 35.228 | 35.228 | 35.228 | 0 |
| 1731540900 | 35.492 | 0.14 | 0.40 | 35.492 | 35.492 | 35.492 | 56 |
| 1731454500 | 35.3506 | 0.2 | 0.57 | 35.32 | 35.42 | 35.32 | 102 |
| 1731368100 | 35.1487 | -0.14 | -0.41 | 35.1487 | 35.1487 | 35.1487 | 0 |
| 1731108900 | 35.2918 | 0.06 | 0.18 | 35.2918 | 35.2918 | 35.2918 | 1 |
| 1731022500 | 35.23 | 0.41 | 1.18 | 35.04 | 35.23 | 35.04 | 3 |
| 1730936100 | 34.8195 | 0.78 | 2.28 | 34.8195 | 34.8195 | 34.8195 | 0 |
| 1730849700 | 34.0441 | 0.27 | 0.79 | 33.92 | 34.0441 | 33.92 | 1 |
| 1730763300 | 33.7757 | -0.08 | -0.25 | 33.7757 | 33.7757 | 33.7757 | 3 |
| 1730500500 | 33.8606 | 0.21 | 0.62 | 33.93 | 33.93 | 33.8606 | 30 |
| 1730414100 | 33.6531 | -0.72 | -2.09 | 33.6531 | 33.6531 | 33.6531 | 0 |
| 1730327700 | 34.3732 | -0.14 | -0.40 | 34.38 | 34.38 | 34.3732 | 52 |
| 1730241300 | 34.51 | 0.12 | 0.34 | 34.73 | 34.73 | 34.51 | 94 |
| 1730154900 | 34.3919 | 0.08 | 0.23 | 34.3919 | 34.3919 | 34.3919 | 1 |
| 1729895700 | 34.3121 | -0.03 | -0.09 | 35.32 | 35.32 | 34.3121 | 20 |
| 1729809300 | 34.3446 | 0.01 | 0.04 | 34.3446 | 34.3446 | 34.3446 | 1 |
| 1729722900 | 34.3325 | -0.41 | -1.19 | 34.3325 | 34.3325 | 34.3325 | 0 |
| 1729636500 | 34.7444 | 0.05 | 0.14 | 34.7444 | 34.7444 | 34.7444 | 0 |
| 1729550100 | 34.6975 | -0.02 | -0.06 | 34.58 | 34.6975 | 34.58 | 51 |
| 1729290900 | 34.7173 | 0.14 | 0.42 | 34.7173 | 34.7173 | 34.7173 | 1 |
| 1729204500 | 34.5738 | -0.03 | -0.08 | 34.5738 | 34.5738 | 34.5738 | 0 |
| 1729118100 | 34.602 | 0.11 | 0.32 | 34.602 | 34.602 | 34.602 | 0 |
| 1729031700 | 34.4922 | -0.37 | -1.07 | 34.4922 | 34.4922 | 34.4922 | 0 |
| 1728945300 | 34.8658 | 0.22 | 0.65 | 35.43 | 35.43 | 34.79 | 264 |
| 1728686100 | 34.6412 | 0.38 | 1.12 | 34.6412 | 34.6412 | 34.6412 | 0 |
| 1728599700 | 34.2589 | -0.04 | -0.12 | 34.27 | 34.27 | 34.2589 | 4 |
| 1728513300 | 34.3 | 0.25 | 0.72 | 34.45 | 34.45 | 34.3 | 26 |
| 1728426900 | 34.0546 | 0.32 | 0.96 | 34.05 | 34.0546 | 34.01 | 55 |
| 1728340500 | 33.73 | -0.24 | -0.69 | 33.88 | 33.88 | 33.73 | 5 |
| 1728081300 | 33.9653 | 0.35 | 1.04 | 33.9653 | 33.9653 | 33.9653 | 1 |
| 1727994900 | 33.6145 | -0.03 | -0.10 | 33.6145 | 33.6145 | 33.6145 | 2 |
| 1727908500 | 33.6484 | 0.01 | 0.04 | 33.6484 | 33.6484 | 33.6484 | 7 |
| 1727822100 | 33.6337 | -0.42 | -1.24 | 33.6337 | 33.6337 | 33.6337 | 4 |
| 1727735700 | 34.0562 | 0.14 | 0.42 | 34.0562 | 34.0562 | 34.0562 | 4 |
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
