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 | -0.05 | -0.139547864918 | 35.83 | 36.31 | 35.721 | 68376 | 35.99763367 | SP |
| 4 | 0.48 | 1.3597733711 | 35.3 | 36.31 | 34.89 | 66980 | 35.49122036 | SP |
| 12 | 3.19 | 9.78827861307 | 32.59 | 36.31 | 31.98 | 71377 | 34.29877356 | SP |
| 26 | 5.37 | 17.6586649129 | 30.41 | 36.31 | 30.215 | 80986 | 33.18900869 | SP |
| 52 | 5.68 | 18.8704318937 | 30.1 | 36.31 | 30.1 | 83000 | 33.03217319 | SP |
| 156 | 5.68 | 18.8704318937 | 30.1 | 36.31 | 30.1 | 83000 | 33.03217319 | SP |
| 260 | 5.68 | 18.8704318937 | 30.1 | 36.31 | 30.1 | 83000 | 33.03217319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 35.78 | -0.53 | -1.46 | 35.96 | 35.98 | 35.775 | 67155 |
| 1721169600 | 36.31 | 0.25 | 0.69 | 36.17 | 36.31 | 36.1308 | 49255 |
| 1721083200 | 36.06 | 0.11 | 0.31 | 36.14 | 36.3 | 35.985 | 76165 |
| 1720824000 | 35.95 | 0.15 | 0.42 | 35.86 | 36.22 | 35.815 | 63713 |
| 1720737600 | 35.8 | -0.26 | -0.72 | 36.1 | 36.14 | 35.721 | 102412 |
| 1720651200 | 36.06 | 0.29 | 0.81 | 35.83 | 36.11 | 35.7918 | 50335 |
| 1720564800 | 35.77 | 0.04 | 0.11 | 35.78 | 35.81 | 35.72 | 71103 |
| 1720478400 | 35.73 | 0.07 | 0.20 | 35.76 | 35.78 | 35.65 | 82546 |
| 1720219200 | 35.66 | 0.2 | 0.56 | 35.5 | 35.69 | 35.45 | 76004 |
| 1720040640 | 35.46 | 0.17 | 0.48 | 35.34 | 35.48 | 35.31 | 39917 |
| 1719960000 | 35.29 | 0.21 | 0.60 | 34.97 | 35.3 | 34.97 | 106608 |
| 1719873600 | 35.08 | 0.11 | 0.31 | 35.06 | 35.1001 | 34.89 | 74544 |
| 1719614400 | 34.97 | -0.12 | -0.34 | 35.16 | 35.38 | 34.96 | 67698 |
| 1719528000 | 35.09 | -0.08 | -0.23 | 35.06 | 35.1363 | 35.0052 | 26429 |
| 1719441600 | 35.17 | 0.04 | 0.11 | 35.1 | 35.17 | 35.005 | 76699 |
| 1719355200 | 35.13 | 0.22 | 0.63 | 34.99 | 35.13 | 34.97 | 62214 |
| 1719268800 | 34.91 | -0.17 | -0.48 | 35.12 | 35.23 | 34.91 | 52871 |
| 1719009600 | 35.08 | -0.05 | -0.14 | 35.05 | 35.14 | 35 | 49771 |
| 1718923200 | 35.13 | -0.12 | -0.34 | 35.3 | 35.3321 | 35.03 | 77362 |
| 1718750400 | 35.25 | 0.12 | 0.34 | 35.18 | 35.25 | 35.1374 | 77173 |
| 1718664000 | 35.13 | 0.28 | 0.80 | 34.82 | 35.23 | 34.7997 | 57177 |
| 1718404800 | 34.85 | -0.01 | -0.03 | 34.74 | 34.86 | 34.68 | 79534 |
| 1718318400 | 34.86 | 0.1 | 0.29 | 34.86 | 34.9 | 34.6555 | 59493 |
| 1718232000 | 34.76 | 0.27 | 0.78 | 34.8271 | 34.955 | 34.71 | 277525 |
| 1718145600 | 34.49 | 0.1 | 0.29 | 34.3 | 34.49 | 34.17 | 95044 |
| 1718059200 | 34.39 | 0.11 | 0.32 | 34.25 | 34.4 | 34.2001 | 60466 |
| 1717800000 | 34.28 | -0.09 | -0.26 | 34.19 | 34.4299 | 34.19 | 62913 |
| 1717713600 | 34.37 | 0.04 | 0.12 | 34.34 | 34.41 | 34.2045 | 73339 |
| 1717627200 | 34.33 | 0.42 | 1.24 | 34.05 | 34.33 | 33.96 | 86372 |
| 1717540800 | 33.91 | 0.04 | 0.12 | 33.78 | 33.9538 | 33.7 | 56860 |
| 1717454400 | 33.87 | 0.05 | 0.15 | 33.96 | 33.96 | 33.549999 | 55334 |
| 1717195200 | 33.82 | 0.25 | 0.74 | 33.6 | 33.84 | 33.269799 | 44099 |
| 1717108800 | 33.57 | -0.23 | -0.68 | 33.72 | 33.72 | 33.49 | 43661 |
| 1717022400 | 33.8 | -0.24 | -0.71 | 33.78 | 33.8799 | 33.76 | 54807 |
| 1716936000 | 34.04 | 0.01 | 0.03 | 34.08 | 34.08 | 33.87 | 62678 |
| 1716590400 | 34.03 | 0.23 | 0.68 | 33.9 | 34.0742 | 33.85 | 65895 |
| 1716504000 | 33.8 | -0.25 | -0.73 | 34.24 | 34.25 | 33.7317 | 56180 |
| 1716417600 | 34.05 | -0.11 | -0.32 | 34.19 | 34.19 | 33.9103 | 88983 |
| 1716331200 | 34.16 | 0.06 | 0.18 | 34.07 | 34.16 | 34.0018 | 71267 |
| 1716244800 | 34.1 | 0.09 | 0.26 | 34.05 | 34.15 | 34.02 | 48001 |
| 1715985600 | 34.01 | -0.43 | -1.25 | 34.01 | 34.14 | 33.91 | 76834 |
| 1715899200 | 34.44 | 0.39 | 1.15 | 34.06 | 34.44 | 33.97 | 52542 |
| 1715812800 | 34.05 | 0.44 | 1.31 | 33.78 | 34.05 | 33.7552 | 43427 |
| 1715726400 | 33.61 | 0.1 | 0.30 | 33.549999 | 33.6445 | 33.4399 | 41658 |
| 1715640000 | 33.509999 | 0 | 0.00 | 33.57 | 33.57 | 33.39 | 66307 |
| 1715380800 | 33.509999 | 0.05 | 0.15 | 33.549999 | 33.5684 | 33.3998 | 53375 |
| 1715294400 | 33.46 | 0.16 | 0.48 | 33.27 | 33.46 | 33.2158 | 63258 |
| 1715208000 | 33.299999 | 0.04 | 0.12 | 33.13 | 33.299999 | 33.13 | 86914 |
| 1715121600 | 33.259999 | -0.02 | -0.06 | 33.35 | 33.35 | 33.1946 | 57085 |
| 1715035200 | 33.28 | 0.35 | 1.06 | 33.049999 | 33.28 | 33 | 54794 |
| 1714776000 | 32.93 | 0.4 | 1.23 | 32.92 | 32.979999 | 32.7 | 165809 |
| 1714689600 | 32.53 | 0.36 | 1.12 | 32.38 | 32.53 | 32.195 | 82385 |
| 1714603200 | 32.17 | -0.11 | -0.34 | 32.25 | 32.6298 | 32.13 | 95428 |
| 1714516800 | 32.28 | -0.56 | -1.71 | 32.68 | 32.74 | 32.259999 | 47653 |
| 1714430400 | 32.84 | 0.11 | 0.34 | 32.83 | 32.86 | 32.61 | 70128 |
| 1714171200 | 32.729999 | 0.36 | 1.11 | 32.56 | 32.77 | 32.54 | 111914 |
| 1714084800 | 32.369999 | -0.19 | -0.58 | 32.02 | 32.409999 | 31.98 | 44528 |
| 1713998400 | 32.56 | 0.03 | 0.09 | 32.59 | 32.64 | 32.3311 | 72017 |
| 1713912000 | 32.53 | 0.39 | 1.21 | 32.28 | 32.53 | 32.229999 | 50442 |
| 1713825600 | 32.14 | 0.31 | 0.97 | 31.92 | 32.265 | 31.815 | 87153 |
| 1713566400 | 31.83 | -0.25 | -0.78 | 32.15 | 32.15 | 31.72 | 79425 |
| 1713480000 | 32.08 | -0.13 | -0.40 | 32.189999 | 32.38 | 32.049999 | 71648 |
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
