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 | 0.971 | 2.92822677925 | 33.16 | 34.4342 | 33.16 | 2720 | 34.0701181 | SP |
| 4 | -2.019 | -5.58506224066 | 36.15 | 36.15 | 33.1252 | 1800 | 34.26437585 | SP |
| 12 | -1.009 | -2.87137165623 | 35.14 | 36.5 | 33.1252 | 2950 | 34.97084879 | SP |
| 26 | 3.111 | 10.0290135397 | 31.02 | 36.76 | 30.8501 | 2711 | 34.58197516 | SP |
| 52 | 3.511 | 11.466361855 | 30.62 | 36.76 | 29.821 | 3605 | 33.81371245 | SP |
| 156 | -0.819 | -2.34334763948 | 34.95 | 39.11 | 27.4965 | 5890 | 34.02908276 | SP |
| 260 | 12.531 | 58.0138888889 | 21.6 | 39.11 | 20.41 | 7562 | 32.06827644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 34.0257 | -0.39 | -1.14 | 33.925 | 34.065 | 33.8999 | 6028 |
| 1713997800 | 34.4183 | -0.02 | -0.05 | 34.38 | 34.4183 | 34.31 | 723 |
| 1713911400 | 34.4342 | 0.56 | 1.66 | 33.86 | 34.4342 | 33.86 | 2721 |
| 1713825000 | 33.8735 | 0.22 | 0.65 | 33.79 | 34.07 | 33.73 | 3378 |
| 1713565800 | 33.6556 | 0.45 | 1.35 | 33.159999 | 33.6556 | 33.159999 | 749 |
| 1713479400 | 33.2081 | 0.08 | 0.25 | 33.17 | 33.455 | 33.155 | 1030 |
| 1713393000 | 33.1252 | -0.28 | -0.84 | 33.59 | 33.59 | 33.1252 | 3564 |
| 1713306600 | 33.4061 | -0.1 | -0.29 | 33.39 | 33.4061 | 33.39 | 673 |
| 1713220200 | 33.5039 | -0.31 | -0.92 | 34.01 | 34.01 | 33.439999 | 1295 |
| 1712961000 | 33.8163 | -0.49 | -1.43 | 34.19 | 34.19 | 33.81 | 715 |
| 1712874600 | 34.3078 | 0.1 | 0.30 | 34.33 | 34.33 | 34.2747 | 1857 |
| 1712788200 | 34.2064 | -0.94 | -2.68 | 34.4 | 34.46 | 34.1 | 1310 |
| 1712701800 | 35.1475 | 0.06 | 0.18 | 35.21 | 35.23 | 35.09 | 539 |
| 1712615400 | 35.0859 | 0.17 | 0.49 | 35.02 | 35.181 | 35.02 | 1358 |
| 1712356200 | 34.9132 | 0.08 | 0.24 | 34.77 | 34.9132 | 34.73 | 2828 |
| 1712269800 | 34.8292 | -0.27 | -0.78 | 35.34 | 35.3601 | 34.8292 | 910 |
| 1712183400 | 35.1019 | 0.08 | 0.22 | 34.94 | 35.12 | 34.93 | 1038 |
| 1712097000 | 35.0237 | -0.79 | -2.22 | 35.46 | 35.46 | 34.8779 | 682 |
| 1712010600 | 35.8183 | -0.27 | -0.74 | 36.15 | 36.15 | 35.78 | 2793 |
| 1711665000 | 36.0855 | 0.39 | 1.09 | 35.8 | 36.0855 | 35.8 | 3775 |
| 1711578600 | 35.6954 | 0.71 | 2.03 | 35.16 | 35.6954 | 35.16 | 643 |
| 1711492200 | 34.9846 | -0.16 | -0.46 | 35.02 | 35.2 | 34.9846 | 4609 |
| 1711405800 | 35.146 | -0.07 | -0.20 | 35.01 | 35.3398 | 35.01 | 3407 |
| 1711146600 | 35.2159 | -0.53 | -1.49 | 35.68 | 35.68 | 35.2159 | 299 |
| 1711060200 | 35.7468 | 0.4 | 1.13 | 35.58 | 35.7468 | 35.58 | 605 |
| 1710973800 | 35.3471 | 0.66 | 1.91 | 34.52 | 35.3471 | 34.52 | 1979 |
| 1710887400 | 34.6846 | 0.25 | 0.74 | 34.27 | 34.6846 | 34.27 | 1038 |
| 1710801000 | 34.431 | -0.29 | -0.83 | 34.75 | 34.75 | 34.431 | 3063 |
| 1710541800 | 34.7183 | 0.31 | 0.89 | 34.41 | 34.7183 | 34.41 | 1757 |
| 1710455400 | 34.4116 | -0.67 | -1.92 | 35.02 | 35.02 | 34.3 | 6907 |
| 1710369000 | 35.0865 | 0.14 | 0.39 | 34.95 | 35.2901 | 34.95 | 980 |
| 1710282600 | 34.9499 | -0.06 | -0.16 | 35.07 | 35.0942 | 34.8579 | 4316 |
| 1710196200 | 35.0072 | -0.1 | -0.29 | 35.01 | 35.105 | 34.78 | 5085 |
| 1709940600 | 35.1073 | 0.14 | 0.41 | 35.1 | 35.49 | 35.02 | 1232 |
| 1709854200 | 34.965 | 0.18 | 0.50 | 35.11 | 35.12 | 34.95 | 2039 |
| 1709767800 | 34.7899 | -0.06 | -0.17 | 34.99 | 34.99 | 34.76 | 5202 |
| 1709681400 | 34.8502 | -0.3 | -0.85 | 35.02 | 35.1939 | 34.8502 | 9571 |
| 1709595000 | 35.1473 | -0.41 | -1.14 | 35.71 | 35.71 | 35.1473 | 1854 |
| 1709335800 | 35.5527 | -0.02 | -0.05 | 35.58 | 35.58 | 35.22 | 2301 |
| 1709249400 | 35.57 | 0.21 | 0.59 | 35.52 | 35.6 | 35.38 | 5386 |
| 1709163000 | 35.3629 | -0.22 | -0.62 | 35.44 | 35.57 | 35.3629 | 4582 |
| 1709076600 | 35.585 | 0.38 | 1.08 | 35.21 | 35.5875 | 35.21 | 2166 |
| 1708990200 | 35.2061 | 0.19 | 0.54 | 35 | 35.2061 | 35 | 3652 |
| 1708731000 | 35.0187 | 0.11 | 0.31 | 35.02 | 35.1399 | 34.89 | 2300 |
| 1708644600 | 34.9119 | -0.12 | -0.34 | 34.855 | 34.9239 | 34.7 | 18210 |
| 1708558200 | 35.0309 | -0.04 | -0.12 | 35.06 | 35.06 | 34.87 | 1253 |
| 1708471800 | 35.0733 | -0.54 | -1.52 | 35.33 | 35.33 | 35.0733 | 3356 |
| 1708126200 | 35.6148 | -0.3 | -0.83 | 35.68 | 35.7114 | 35.6148 | 1838 |
| 1708039800 | 35.9132 | 0.58 | 1.65 | 35.44 | 35.9132 | 35.44 | 320 |
| 1707953400 | 35.3294 | 0.57 | 1.64 | 35.07 | 35.3294 | 34.8981 | 2090 |
| 1707867000 | 34.7605 | -1.71 | -4.68 | 35.41 | 35.41 | 34.7605 | 4381 |
| 1707780600 | 36.4676 | 1.07 | 3.04 | 35.39 | 36.5 | 35.39 | 9224 |
| 1707521400 | 35.3934 | 0.29 | 0.83 | 34.93 | 35.4437 | 34.93 | 3860 |
| 1707435000 | 35.1027 | 0.46 | 1.33 | 34.64 | 35.1076 | 34.64 | 2863 |
| 1707348600 | 34.643 | -0.11 | -0.32 | 34.78 | 34.78 | 34.58 | 1173 |
| 1707262200 | 34.7547 | 0.07 | 0.20 | 34.61 | 34.87 | 34.61 | 2118 |
| 1707175800 | 34.6839 | -0.55 | -1.55 | 35.23 | 35.23 | 34.37 | 1899 |
| 1706916600 | 35.23 | -0.16 | -0.46 | 35.14 | 35.35 | 35.14 | 5589 |
| 1706830200 | 35.3936 | 0.38 | 1.07 | 35.18 | 35.4455 | 34.89 | 3850 |
| 1706743800 | 35.0183 | -0.7 | -1.96 | 35.58 | 35.82 | 35.0183 | 895 |
| 1706657400 | 35.7172 | -0.07 | -0.20 | 35.62 | 35.7172 | 35.62 | 1302 |
| 1706571000 | 35.79 | 0.19 | 0.53 | 35.54 | 35.79 | 35.42 | 1642 |
| 1706311800 | 35.6026 | 0.15 | 0.43 | 35.5 | 35.61 | 35.5 | 1372 |
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
