We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.253807106599 | 35.46 | 35.999 | 33.38 | 199770 | 34.63421121 | CS |
| 4 | -0.48 | -1.33222314738 | 36.03 | 37.922 | 33.38 | 158411 | 35.52351485 | CS |
| 12 | -10.16 | -22.2270837891 | 45.71 | 48.47 | 32.01 | 218086 | 36.84397584 | CS |
| 26 | -9.11 | -20.3985669503 | 44.66 | 48.47 | 32.01 | 219112 | 39.91347656 | CS |
| 52 | 13.72 | 62.8492899679 | 21.83 | 48.47 | 13.79 | 338801 | 32.16922714 | CS |
| 156 | -0.84 | -2.30832646331 | 36.39 | 48.47 | 13.79 | 225535 | 29.98248349 | CS |
| 260 | -11.12 | -23.8268695093 | 46.67 | 51.21 | 13.79 | 216717 | 32.0674194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 35.55 | 0.91 | 2.63 | 34.78 | 35.79 | 34.765 | 302547 |
| 1713480000 | 34.64 | 0.64 | 1.88 | 34.39 | 34.9 | 33.97 | 172880 |
| 1713393600 | 34 | 0.18 | 0.53 | 34.06 | 35.23 | 34 | 151047 |
| 1713307200 | 33.82 | -1.39 | -3.95 | 34.71 | 35.42 | 33.38 | 217064 |
| 1713220800 | 35.21 | -0.05 | -0.14 | 35.66 | 35.999 | 34.58 | 299868 |
| 1712961600 | 35.26 | -0.43 | -1.20 | 35.46 | 35.76 | 35.25 | 157993 |
| 1712875200 | 35.69 | 0.35 | 0.99 | 35.49 | 35.8876 | 35.34 | 106262 |
| 1712788800 | 35.34 | -1.05 | -2.89 | 35.44 | 36.74 | 35.25 | 182761 |
| 1712702400 | 36.39 | 1.33 | 3.79 | 35.28 | 36.46 | 35.15 | 167521 |
| 1712616000 | 35.06 | -0.44 | -1.24 | 35.78 | 36.34 | 35.06 | 125077 |
| 1712356800 | 35.5 | -0.53 | -1.47 | 35.99 | 36.1 | 35.38 | 262204 |
| 1712270400 | 36.03 | -0.82 | -2.23 | 37.21 | 37.922 | 35.99 | 110390 |
| 1712184000 | 36.85 | 0.47 | 1.29 | 36.38 | 37.325 | 36.38 | 137512 |
| 1712097600 | 36.38 | 0.49 | 1.37 | 36.04 | 36.85 | 35.8 | 128878 |
| 1712011200 | 35.89 | -0.61 | -1.67 | 36.35 | 36.35 | 35.56 | 152093 |
| 1711665600 | 36.5 | 0.51 | 1.42 | 36.2 | 37.4 | 36.11 | 167889 |
| 1711579200 | 35.99 | 0.42 | 1.18 | 35.57 | 36.22 | 35.57 | 119331 |
| 1711492800 | 35.57 | -1.39 | -3.76 | 37.23 | 37.23 | 35.49 | 128732 |
| 1711406400 | 36.96 | 1.02 | 2.84 | 36.09 | 36.96 | 36.09 | 98529 |
| 1711147200 | 35.94 | 0.09 | 0.25 | 36.03 | 36.28 | 35.62 | 123774 |
| 1711060800 | 35.85 | -0.64 | -1.75 | 36.83 | 37.3 | 35.67 | 201224 |
| 1710974400 | 36.49 | 1.32 | 3.75 | 35.22 | 36.52 | 34.97 | 184656 |
| 1710888000 | 35.17 | 0.34 | 0.98 | 34.51 | 35.42 | 34.31 | 221331 |
| 1710801600 | 34.83 | -0.05 | -0.14 | 34.56 | 35.26 | 34.06 | 232033 |
| 1710542400 | 34.88 | -0.77 | -2.16 | 35.76 | 36.17 | 34.74 | 159368 |
| 1710456000 | 35.65 | -0.05 | -0.14 | 35.77 | 35.77 | 35.12 | 123444 |
| 1710369600 | 35.7 | -0.22 | -0.61 | 35.88 | 36.66 | 35.31 | 176121 |
| 1710283200 | 35.92 | 0.49 | 1.38 | 35.41 | 35.92 | 35.16 | 167914 |
| 1710196800 | 35.43 | 0.06 | 0.17 | 35.35 | 35.9 | 35.19 | 158704 |
| 1709941200 | 35.37 | 0.54 | 1.55 | 34.86 | 35.56 | 34.82 | 146550 |
| 1709854800 | 34.83 | 0.46 | 1.34 | 34.98 | 35.26 | 34.32 | 174489 |
| 1709768400 | 34.37 | 0.27 | 0.79 | 34.36 | 34.58 | 33.635 | 273486 |
| 1709682000 | 34.1 | -0.61 | -1.76 | 34.75 | 35.13 | 34.1 | 246683 |
| 1709595600 | 34.71 | -1.29 | -3.58 | 35.79 | 35.85 | 34.6 | 205184 |
| 1709336400 | 36 | 1.11 | 3.18 | 35.49 | 36 | 34.04 | 286821 |
| 1709250000 | 34.89 | 0.93 | 2.74 | 34 | 35.29 | 33.96 | 210532 |
| 1709163600 | 33.96 | 0.38 | 1.13 | 33.9 | 34.83 | 33.33 | 193779 |
| 1709077200 | 33.58 | 0.21 | 0.63 | 33.45 | 33.735 | 32.9 | 241487 |
| 1708990800 | 33.369999 | 0.82 | 2.52 | 32.6 | 33.61 | 32.009999 | 215622 |
| 1708731600 | 32.549999 | -0.7 | -2.11 | 33.2 | 33.479999 | 32.53 | 198058 |
| 1708645200 | 33.25 | 0.1 | 0.30 | 33.25 | 33.68 | 32.43 | 334825 |
| 1708558800 | 33.15 | 0.19 | 0.58 | 32.81 | 33.93 | 32.33 | 422225 |
| 1708472400 | 32.96 | -1.52 | -4.41 | 34.5 | 35.72 | 32.520049 | 818378 |
| 1708126800 | 34.48 | -7.24 | -17.35 | 39.16 | 39.57 | 34.3 | 924759 |
| 1708040400 | 41.72 | -0.66 | -1.56 | 42.58 | 43.06 | 41.665 | 337238 |
| 1707954000 | 42.38 | 0.73 | 1.75 | 42.36 | 42.44 | 41.4 | 147147 |
| 1707867600 | 41.65 | -1.59 | -3.68 | 42.28 | 42.78 | 41.26 | 162409 |
| 1707781200 | 43.24 | 1.76 | 4.24 | 41.72 | 43.55 | 41.59 | 203216 |
| 1707522000 | 41.48 | -0.22 | -0.53 | 41.75 | 42.27 | 41.29 | 187951 |
| 1707435600 | 41.7 | 0.17 | 0.41 | 41.28 | 42.18 | 40.6738 | 238402 |
| 1707349200 | 41.53 | -0.96 | -2.26 | 42.27 | 42.7211 | 41.4 | 189780 |
| 1707262800 | 42.49 | -0.68 | -1.58 | 43.24 | 43.52 | 42.19 | 197729 |
| 1707176400 | 43.17 | -0.69 | -1.57 | 43.6 | 43.9 | 42.61 | 171951 |
| 1706917200 | 43.86 | -0.39 | -0.88 | 43.85 | 45.55 | 43.34 | 221005 |
| 1706830800 | 44.25 | -0.15 | -0.34 | 44.99 | 44.99 | 43.79 | 128250 |
| 1706744400 | 44.4 | 0.11 | 0.25 | 44.26 | 45.57 | 44 | 115114 |
| 1706658000 | 44.29 | -0.11 | -0.25 | 44.09 | 45.05 | 43.67 | 150144 |
| 1706571600 | 44.4 | -2.11 | -4.54 | 46.01 | 46.8 | 44.325 | 204873 |
| 1706312400 | 46.51 | 1.47 | 3.26 | 45.71 | 48.47 | 44.93 | 466318 |
| 1706226000 | 45.04 | 2.04 | 4.74 | 43.4 | 45.04 | 43.4 | 144652 |
| 1706139600 | 43 | -1.57 | -3.52 | 44.22 | 44.575 | 42.97 | 156219 |
| 1706053200 | 44.57 | -0.75 | -1.65 | 45.47 | 46.38 | 44.34 | 220740 |
| 1705966800 | 45.32 | 1.64 | 3.75 | 44.19 | 45.52 | 43.1 | 326033 |
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
