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 | 0.25 | 0.724008108891 | 34.53 | 35.97 | 32.96 | 77027 | 34.57181438 | DR |
| 4 | 3.01 | 9.47434686811 | 31.77 | 36 | 31.02 | 86625 | 33.90374959 | DR |
| 12 | -1.02 | -2.84916201117 | 35.8 | 37.85 | 30 | 71048 | 34.1893154 | DR |
| 26 | -8.43 | -19.5093728304 | 43.21 | 43.21 | 30 | 61367 | 35.43279627 | DR |
| 52 | -13.67 | -28.2146542828 | 48.45 | 56.15 | 30 | 60273 | 39.28546399 | DR |
| 156 | -0.8401 | -2.35849983577 | 35.6201 | 56.15 | 26.442 | 40953 | 38.22126338 | DR |
| 260 | 4.27 | 13.9954113405 | 30.51 | 56.15 | 11 | 42313 | 31.8975562 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 34.78 | 0.22 | 0.62 | 34.718 | 35.32 | 34.62 | 37879 |
| 1737066420 | 34.565 | -1.31 | -3.64 | 35.01 | 35.87 | 34.14 | 119719 |
| 1736979720 | 35.87 | 0.8 | 2.29 | 34.82 | 35.97 | 34.82 | 42081 |
| 1736893380 | 35.066 | 0.72 | 2.08 | 34.65 | 35.3899 | 34.58 | 44721 |
| 1736806800 | 34.35 | 0.39 | 1.15 | 33.5 | 34.4499 | 33.5 | 85572 |
| 1736547720 | 33.9599 | -0.41 | -1.19 | 34.53 | 34.64 | 32.96 | 93040 |
| 1736375340 | 34.37 | -0.41 | -1.18 | 33.43 | 34.5 | 33.43 | 30165 |
| 1736288940 | 34.78 | -0.31 | -0.88 | 34.26 | 35.23 | 34.26 | 58917 |
| 1736202360 | 35.09 | 1.78 | 5.34 | 32.78 | 35.49 | 32.78 | 112761 |
| 1735942980 | 33.31 | -0.11 | -0.33 | 34.99 | 34.99 | 32.83 | 130925 |
| 1735856700 | 33.418999 | 1.32 | 4.11 | 31.25 | 33.62 | 31.25 | 62611 |
| 1735683960 | 32.1 | -0.42 | -1.29 | 31.02 | 32.71 | 31.02 | 49058 |
| 1735597740 | 32.52 | -0.63 | -1.90 | 32.8001 | 33.525 | 32.2 | 91358 |
| 1735338000 | 33.15 | -0.68 | -2.01 | 33.46 | 34.12 | 32.939999 | 267206 |
| 1735252020 | 33.83 | 0.23 | 0.68 | 33.460099 | 34.24 | 33.460099 | 68575 |
| 1735078200 | 33.6 | -0.24 | -0.71 | 33.84 | 34.02 | 33.479999 | 37123 |
| 1734992400 | 33.84 | -1.26 | -3.59 | 36 | 36 | 33.259999 | 103095 |
| 1734733200 | 35.1 | 2.67 | 8.23 | 31.77 | 35.1 | 31.77 | 75701 |
| 1734646800 | 32.43 | -1.38 | -4.08 | 33.78 | 34.67 | 32.43 | 85044 |
| 1734560940 | 33.81 | -0.25 | -0.73 | 34.05 | 35 | 33.78 | 67470 |
| 1734474360 | 34.06 | -0.89 | -2.55 | 34.05 | 35.39 | 34.05 | 59063 |
| 1734388140 | 34.95 | -0.68 | -1.91 | 34.0501 | 35.7 | 34.05 | 124552 |
| 1734128940 | 35.63 | 1.23 | 3.58 | 30 | 35.7702 | 30 | 62280 |
| 1734042480 | 34.4 | -0.34 | -0.97 | 36.95 | 36.95 | 33.78 | 52711 |
| 1733955900 | 34.736 | 0.22 | 0.63 | 33.38 | 35.11 | 33.38 | 58828 |
| 1733869200 | 34.52 | -0.76 | -2.15 | 36.32 | 36.32 | 34.36 | 61971 |
| 1733782800 | 35.28 | -0.02 | -0.06 | 34.49 | 36.35 | 34.49 | 76388 |
| 1733523600 | 35.3 | 0.66 | 1.91 | 34.5 | 35.431 | 34.46 | 38502 |
| 1733437500 | 34.64 | -0.48 | -1.37 | 35.2 | 35.2 | 34.5101 | 66569 |
| 1733350980 | 35.12 | 0.3 | 0.86 | 33.87 | 35.39 | 33.87 | 65720 |
| 1733264700 | 34.82 | 1.26 | 3.75 | 32.81 | 35.145 | 32.81 | 68312 |
| 1733178180 | 33.56 | 0.03 | 0.09 | 32.25 | 33.79 | 32.25 | 110016 |
| 1732918200 | 33.53 | 1.21 | 3.74 | 32.59 | 33.6399 | 32.009999 | 46474 |
| 1732746540 | 32.32 | -0.09 | -0.28 | 32.189999 | 32.655 | 32.119999 | 195588 |
| 1732660140 | 32.409999 | -1.71 | -5.01 | 34.1 | 34.22 | 32.1 | 145089 |
| 1732573560 | 34.12 | -0.03 | -0.09 | 34.45 | 34.8599 | 34.01 | 186181 |
| 1732314000 | 34.15 | -0.91 | -2.60 | 34.28 | 34.525 | 33.72 | 122193 |
| 1732227900 | 35.06 | 0.18 | 0.52 | 34.28 | 35.6599 | 34.28 | 50693 |
| 1732141740 | 34.88 | -0.42 | -1.19 | 34.28 | 35.4199 | 34.12 | 25224 |
| 1732054800 | 35.3 | 0.68 | 1.96 | 35.22 | 35.3256 | 34.28 | 30942 |
| 1731968640 | 34.62 | 0.3 | 0.87 | 34.71 | 35.07 | 34.44 | 71328 |
| 1731709260 | 34.32 | -0.85 | -2.42 | 35.98 | 35.98 | 34.28 | 48344 |
| 1731622800 | 35.17 | 0.16 | 0.46 | 34.88 | 35.22 | 34.02 | 65880 |
| 1731536760 | 35.01 | -0.39 | -1.10 | 35.61 | 35.61 | 34.93 | 123809 |
| 1731450480 | 35.4 | -0.4 | -1.10 | 35.8 | 35.8 | 35.22 | 28107 |
| 1731363600 | 35.795 | -0.43 | -1.17 | 35.39 | 36.23 | 35.33 | 33247 |
| 1731104400 | 36.22 | -1.41 | -3.76 | 37.325 | 37.325 | 35.57 | 26604 |
| 1731018540 | 37.634 | 0.66 | 1.80 | 36.95 | 37.85 | 36.34 | 29687 |
| 1730931600 | 36.97 | 1.53 | 4.32 | 35.45 | 37.23 | 33.119999 | 25589 |
| 1730845680 | 35.44 | -0.25 | -0.70 | 35.4 | 37.05 | 34 | 48123 |
| 1730759160 | 35.69 | 0.62 | 1.77 | 35.835 | 36.11 | 35.3975 | 42350 |
| 1730496420 | 35.07 | 0.33 | 0.95 | 33.4 | 35.78 | 33.4 | 18508 |
| 1730409780 | 34.74 | 0.74 | 2.18 | 34.6 | 35.09 | 34.341 | 31086 |
| 1730323500 | 34 | -0.81 | -2.31 | 34.9 | 34.9 | 34 | 32746 |
| 1730237280 | 34.805 | -0.46 | -1.29 | 34.976 | 35.2199 | 34.55 | 24238 |
| 1730150880 | 35.26 | 0.14 | 0.40 | 35.3 | 36.25 | 34.9885 | 25599 |
| 1729891500 | 35.12 | -0.61 | -1.71 | 35.8 | 35.84 | 35.12 | 31008 |
| 1729805160 | 35.73 | -0.75 | -2.06 | 34.9 | 37.04 | 34.9 | 89360 |
| 1729718940 | 36.48 | 0.89 | 2.50 | 34.4 | 36.61 | 34.4 | 51046 |
| 1729632300 | 35.59 | -0.46 | -1.28 | 36 | 36.71 | 35.2201 | 23193 |
| 1729545600 | 36.053 | -1.47 | -3.91 | 36.75 | 36.75 | 35.59 | 18814 |
| 1729286400 | 37.52 | 1.01 | 2.77 | 36.3 | 37.52 | 36.3 | 17679 |
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
