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 | 0.2262 | 0.651122625216 | 34.74 | 35.19 | 34.39 | 12150 | 34.61726293 | SP |
| 4 | 1.3162 | 3.91144130758 | 33.65 | 35.22 | 33.23 | 5208 | 34.507872 | SP |
| 12 | 2.0462 | 6.21567436209 | 32.92 | 35.22 | 32.92 | 9537 | 33.65590866 | SP |
| 26 | 4.6662 | 15.4 | 30.3 | 35.22 | 29.72 | 8079 | 32.98308216 | SP |
| 52 | 5.6662 | 19.3385665529 | 29.3 | 35.22 | 26.4801 | 7112 | 31.17380926 | SP |
| 156 | 3.9062 | 12.5763039279 | 31.06 | 35.22 | 25.76 | 12099 | 31.19516084 | SP |
| 260 | 9.3962 | 36.7469691044 | 25.57 | 35.56 | 14.31 | 13429 | 28.25800818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 34.9662 | -0.05 | -0.14 | 35.14 | 35.14 | 34.87 | 91436 |
| 1722033300 | 35.0151 | 0.49 | 1.41 | 34.81 | 35.16 | 34.81 | 15270 |
| 1721946900 | 34.5269 | 0.14 | 0.40 | 34.55 | 34.8 | 34.5269 | 3304 |
| 1721860500 | 34.39 | -0.64 | -1.83 | 34.9 | 35.01 | 34.39 | 36525 |
| 1721774100 | 35.0322 | -0.04 | -0.12 | 35 | 35.19 | 35 | 1206 |
| 1721687700 | 35.0728 | 0.46 | 1.32 | 34.74 | 35.08 | 34.74 | 4443 |
| 1721428500 | 34.6147 | -0.18 | -0.52 | 34.77 | 34.77 | 34.6 | 1988 |
| 1721342100 | 34.795 | -0.26 | -0.73 | 34.96 | 34.96 | 34.75 | 1045 |
| 1721255700 | 35.0514 | -0.16 | -0.44 | 34.96 | 35.22 | 34.96 | 6950 |
| 1721169300 | 35.2071 | 0.67 | 1.93 | 34.73 | 35.2071 | 34.73 | 7811 |
| 1721082900 | 34.5401 | 0.24 | 0.70 | 34.46 | 34.71 | 34.46 | 2094 |
| 1720823700 | 34.3015 | 0.25 | 0.72 | 34.348 | 34.46 | 34.3015 | 2033 |
| 1720737300 | 34.0547 | 0.45 | 1.33 | 33.71 | 34.0547 | 33.71 | 1417 |
| 1720650900 | 33.6077 | 0.32 | 0.95 | 33.34 | 33.61 | 33.34 | 4383 |
| 1720564500 | 33.2919 | -0.07 | -0.22 | 33.405 | 33.5 | 33.25 | 3094 |
| 1720478100 | 33.3645 | 0.05 | 0.16 | 33.299999 | 33.439999 | 33.299999 | 984 |
| 1720218900 | 33.3115 | -0.26 | -0.78 | 33.58 | 33.58 | 33.229999 | 560 |
| 1720040640 | 33.5728 | 0.09 | 0.28 | 33.479999 | 33.66 | 33.479999 | 1635 |
| 1719959700 | 33.479999 | 0.1 | 0.30 | 33.299999 | 33.479999 | 33.299999 | 3682 |
| 1719873300 | 33.38 | 0 | 0.00 | 33.65 | 33.65 | 33.35 | 520 |
| 1719614100 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1719527700 | 33.38 | -0.21 | -0.64 | 33.38 | 33.38 | 33.29 | 13390 |
| 1719441300 | 33.5943 | -0.11 | -0.33 | 33.57 | 33.5943 | 33.479999 | 795 |
| 1719354900 | 33.7064 | -0.27 | -0.80 | 33.62 | 33.7064 | 33.62 | 76 |
| 1719268500 | 33.9774 | 0.34 | 1.00 | 33.68 | 34.065 | 33.68 | 3184 |
| 1719009300 | 33.64 | -0.15 | -0.43 | 33.65 | 33.835 | 33.54 | 11140 |
| 1718922900 | 33.7869 | 0.1 | 0.28 | 33.68 | 33.81 | 33.68 | 8700 |
| 1718750100 | 33.6911 | 0.13 | 0.39 | 33.65 | 33.72 | 33.65 | 18103 |
| 1718663700 | 33.5605 | 0.42 | 1.27 | 33.3101 | 33.5605 | 33.3101 | 350 |
| 1718404500 | 33.139699 | -0.33 | -0.99 | 33.229999 | 33.229999 | 33.03 | 1389 |
| 1718318100 | 33.4705 | -0.07 | -0.21 | 33.56 | 33.56 | 33.382199 | 37542 |
| 1718231700 | 33.54 | 0.22 | 0.66 | 33.87 | 33.87 | 33.53 | 8477 |
| 1718145300 | 33.320099 | -0.24 | -0.71 | 33.38 | 33.38 | 33.22 | 2761 |
| 1718058900 | 33.5578 | 0.21 | 0.64 | 33.259999 | 33.59 | 33.259999 | 1789 |
| 1717799700 | 33.3431 | -0.04 | -0.11 | 33.14 | 33.47 | 33.14 | 1560 |
| 1717713300 | 33.3787 | -0.19 | -0.55 | 33.5 | 33.549999 | 33.3787 | 9890 |
| 1717626900 | 33.5644 | 0.22 | 0.67 | 33.455 | 33.5644 | 33.2 | 769 |
| 1717540500 | 33.3412 | -0.28 | -0.84 | 33.49 | 33.494999 | 33.34 | 1281 |
| 1717454100 | 33.6236 | -0.23 | -0.69 | 33.86 | 33.86 | 33.56 | 2586 |
| 1717194900 | 33.8556 | 0.48 | 1.43 | 33.57 | 33.8556 | 33.57 | 3305 |
| 1717108500 | 33.3797 | 0.28 | 0.84 | 33.259999 | 33.3797 | 33.259999 | 2066 |
| 1717022100 | 33.1022 | -0.28 | -0.83 | 33.119999 | 33.119999 | 33.07 | 1569 |
| 1716935700 | 33.3787 | -0.2 | -0.60 | 33.7 | 33.7 | 33.3031 | 3596 |
| 1716590100 | 33.5794 | 0.28 | 0.83 | 33.409999 | 33.58 | 33.409999 | 608 |
| 1716503700 | 33.3018 | -0.36 | -1.07 | 33.63 | 33.63 | 33.3018 | 1394 |
| 1716417300 | 33.6619 | -0.32 | -0.94 | 33.87 | 33.87 | 33.59 | 2745 |
| 1716330900 | 33.98 | 0.02 | 0.06 | 33.89 | 33.98 | 33.89 | 1826 |
| 1716244500 | 33.9601 | -0.17 | -0.50 | 34.22 | 34.22 | 33.957 | 6534 |
| 1715985300 | 34.1301 | 0.01 | 0.04 | 34.19 | 34.19 | 34.075 | 1755 |
| 1715898900 | 34.1177 | -0.03 | -0.09 | 34.29 | 34.29 | 34.1177 | 2361 |
| 1715812500 | 34.15 | 0.33 | 0.98 | 34.04 | 34.15 | 34.04 | 8920 |
| 1715726100 | 33.82 | 0.28 | 0.82 | 33.71 | 33.82 | 33.71 | 6656 |
| 1715639700 | 33.543599 | -0.16 | -0.48 | 33.79 | 33.7901 | 33.54 | 78561 |
| 1715380500 | 33.7059 | 0.1 | 0.30 | 33.76 | 33.76 | 33.65 | 1376 |
| 1715294100 | 33.605 | 0.31 | 0.92 | 33.31 | 33.605 | 33.259999 | 1056 |
| 1715207700 | 33.2992 | 0.13 | 0.38 | 33.17 | 33.299999 | 33.15 | 173665 |
| 1715121300 | 33.172199 | 0.05 | 0.15 | 33.4 | 33.409999 | 33.1627 | 11760 |
| 1715034900 | 33.1229 | 0.43 | 1.32 | 32.92 | 33.1229 | 32.92 | 1603 |
| 1714775700 | 32.6907 | 0.13 | 0.39 | 32.82 | 32.82 | 32.6907 | 3572 |
| 1714689300 | 32.5628 | 0.18 | 0.55 | 32.409999 | 32.645 | 32.299999 | 8579 |
| 1714602900 | 32.3834 | -0.15 | -0.46 | 32.58 | 32.58 | 32.33 | 65854 |
| 1714516500 | 32.5327 | -0.41 | -1.26 | 32.79 | 32.79 | 32.5327 | 1555 |
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
