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 | 1.31 | 3.88954869359 | 33.68 | 35.13 | 33.38 | 281489 | 34.46736956 | SP |
| 4 | -1.78 | -4.84090290998 | 36.77 | 36.98 | 33.32 | 360309 | 35.40210942 | SP |
| 12 | 1.1 | 3.24579521983 | 33.89 | 37.14 | 33.32 | 447361 | 35.67898304 | SP |
| 26 | 5.91 | 20.3232462173 | 29.08 | 37.14 | 28.86 | 361611 | 33.85785802 | SP |
| 52 | -117.03 | -76.9832916721 | 152.02 | 155.29 | 28.86 | 265379 | 37.21251642 | SP |
| 156 | -142.33 | -80.2673133318 | 177.32 | 223.1 | 28.86 | 163870 | 101.01759421 | SP |
| 260 | -84.07 | -70.6114564085 | 119.06 | 223.1 | 28.86 | 133606 | 108.48622503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 34.99 | 0.41 | 1.19 | 34.72 | 35.13 | 34.68 | 239682 |
| 1714084200 | 34.58 | 0.1 | 0.29 | 34.1 | 34.6801 | 33.92 | 368163 |
| 1713997800 | 34.48 | -0.03 | -0.09 | 34.75 | 34.97 | 34.26 | 234084 |
| 1713911400 | 34.51 | 0.76 | 2.25 | 33.9 | 34.58 | 33.89 | 310520 |
| 1713825000 | 33.75 | 0.33 | 0.99 | 33.68 | 33.9619 | 33.38 | 254995 |
| 1713565800 | 33.42 | -0.8 | -2.34 | 34.1 | 34.25 | 33.32 | 524001 |
| 1713479400 | 34.22 | -0.23 | -0.67 | 34.59 | 34.77 | 34.18 | 167603 |
| 1713393000 | 34.45 | -0.48 | -1.37 | 35.06 | 35.08 | 34.35 | 383198 |
| 1713306600 | 34.93 | 0.06 | 0.17 | 34.73 | 35.07 | 34.65 | 292401 |
| 1713220200 | 34.87 | -0.59 | -1.66 | 35.83 | 35.87 | 34.79 | 343486 |
| 1712961000 | 35.46 | -0.74 | -2.04 | 35.76 | 35.83 | 35.32 | 255952 |
| 1712874600 | 36.2 | 0.49 | 1.37 | 35.81 | 36.28 | 35.69 | 196615 |
| 1712788200 | 35.71 | -0.49 | -1.35 | 35.59 | 35.95 | 35.56 | 243465 |
| 1712701800 | 36.2 | -0.14 | -0.39 | 36.48 | 36.5 | 35.735 | 1423581 |
| 1712615400 | 36.34 | -0.01 | -0.03 | 36.43 | 36.45 | 36.23 | 140501 |
| 1712356200 | 36.35 | 0.57 | 1.59 | 35.94 | 36.49 | 35.92 | 308751 |
| 1712269800 | 35.78 | -0.76 | -2.08 | 36.89 | 36.96 | 35.77 | 284366 |
| 1712183400 | 36.54 | 0.29 | 0.80 | 36.12 | 36.6612 | 36.12 | 293088 |
| 1712097000 | 36.25 | -0.45 | -1.23 | 36.27 | 36.27 | 35.93 | 515930 |
| 1712010600 | 36.7 | -0.02 | -0.05 | 36.77 | 36.98 | 36.61 | 425801 |
| 1711665000 | 36.72 | 0.01 | 0.03 | 36.7 | 36.84 | 36.665 | 191866 |
| 1711578600 | 36.71 | 0.12 | 0.33 | 36.84 | 36.84 | 36.37 | 219577 |
| 1711492200 | 36.59 | -0.16 | -0.44 | 36.93 | 37.01 | 36.575 | 179908 |
| 1711405800 | 36.75 | -0.05 | -0.14 | 36.65 | 36.92 | 36.65 | 165210 |
| 1711146600 | 36.8 | -0.13 | -0.35 | 36.8 | 36.905 | 36.65 | 154825 |
| 1711060200 | 36.93 | 0.47 | 1.29 | 36.89 | 37.14 | 36.76 | 273551 |
| 1710973800 | 36.46 | 0.5 | 1.39 | 36.01 | 36.495 | 35.93 | 270056 |
| 1710887400 | 35.96 | 0.1 | 0.28 | 35.56 | 35.99 | 35.439 | 270263 |
| 1710801000 | 35.86 | 0.2 | 0.56 | 36.02 | 36.15 | 35.8099 | 190964 |
| 1710541800 | 35.66 | -0.36 | -1.00 | 35.73 | 35.95 | 35.635 | 269686 |
| 1710455400 | 36.02 | -0.27 | -0.74 | 36.35 | 36.43 | 35.81 | 7665446 |
| 1710369000 | 36.29 | -0.11 | -0.30 | 36.34 | 36.42 | 36.19 | 1312417 |
| 1710282600 | 36.4 | 0.63 | 1.76 | 36 | 36.427 | 35.75 | 232503 |
| 1710196200 | 35.77 | -0.23 | -0.64 | 35.78 | 35.835 | 35.49 | 307180 |
| 1709940600 | 36 | -0.45 | -1.23 | 36.53 | 36.78 | 35.89 | 606226 |
| 1709854200 | 36.45 | 0.47 | 1.31 | 36.2 | 36.53 | 36.15 | 601337 |
| 1709767800 | 35.98 | 0.26 | 0.73 | 36.08 | 36.16 | 35.79 | 222305 |
| 1709681400 | 35.72 | -0.54 | -1.49 | 36.01 | 36.04 | 35.5 | 434230 |
| 1709595000 | 36.26 | 0.01 | 0.03 | 36.37 | 36.465 | 36.225 | 222175 |
| 1709335800 | 36.25 | 0.6 | 1.68 | 35.72 | 36.28 | 35.71 | 270888 |
| 1709249400 | 35.65 | 0.38 | 1.08 | 35.49 | 35.7401 | 35.32 | 229980 |
| 1709163000 | 35.27 | -0.04 | -0.11 | 35.12 | 35.35 | 35.12 | 254384 |
| 1709076600 | 35.31 | 0.14 | 0.40 | 35.4 | 35.4 | 35.14 | 192911 |
| 1708990200 | 35.17 | 0.11 | 0.31 | 35.17 | 35.37 | 35.15 | 147226 |
| 1708731000 | 35.06 | -0.08 | -0.23 | 35.19 | 35.35 | 34.9201 | 499573 |
| 1708644600 | 35.14 | 1.09 | 3.20 | 34.94 | 35.22 | 34.82 | 344252 |
| 1708558200 | 34.05 | -0.3 | -0.87 | 34 | 34.09 | 33.81 | 139746 |
| 1708471800 | 34.35 | -0.39 | -1.12 | 34.49 | 34.53 | 34.1 | 179291 |
| 1708126200 | 34.74 | -0.31 | -0.88 | 35.03 | 35.1 | 34.73 | 182121 |
| 1708039800 | 35.05 | 0.23 | 0.66 | 34.91 | 35.07 | 34.71 | 166581 |
| 1707953400 | 34.82 | 0.65 | 1.90 | 34.51 | 34.83 | 34.42 | 560458 |
| 1707867000 | 34.17 | -0.6 | -1.73 | 33.98 | 34.37 | 33.77 | 234944 |
| 1707780600 | 34.77 | -0.05 | -0.14 | 34.87 | 35.1 | 34.69 | 202887 |
| 1707521400 | 34.82 | 0.14 | 0.40 | 34.71 | 34.87 | 34.62 | 326996 |
| 1707435000 | 34.68 | 0.32 | 0.93 | 34.46 | 34.7454 | 34.46 | 338007 |
| 1707348600 | 34.36 | 0.49 | 1.45 | 34.07 | 34.44 | 34.06 | 222486 |
| 1707262200 | 33.87 | -0.06 | -0.18 | 34.01 | 34.01 | 33.65 | 248552 |
| 1707175800 | 33.93 | -0.04 | -0.12 | 33.89 | 34.01 | 33.58 | 209756 |
| 1706916600 | 33.97 | 0.48 | 1.43 | 33.58 | 34.08 | 33.5 | 394962 |
| 1706830200 | 33.49 | 0.5 | 1.52 | 33.2 | 33.505 | 32.99 | 768859 |
| 1706743800 | 32.99 | -0.56 | -1.67 | 33.299999 | 33.479999 | 32.95 | 573166 |
| 1706657400 | 33.549999 | -0.06 | -0.18 | 33.56 | 33.69 | 33.49 | 265936 |
| 1706571000 | 33.61 | 0.41 | 1.23 | 33.22 | 33.62 | 33.22 | 157577 |
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
