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 | 2.775 | 8.12115891133 | 34.17 | 37.275 | 33.995 | 6656143 | 36.1430422 | CS |
| 4 | 0.205 | 0.557974959173 | 36.74 | 37.41 | 33.82 | 4927095 | 35.60257722 | CS |
| 12 | 2.645 | 7.71137026239 | 34.3 | 37.41 | 32.29 | 5292818 | 35.09364189 | CS |
| 26 | 14.145 | 62.0394736842 | 22.8 | 37.41 | 22.49 | 5438550 | 33.01209132 | CS |
| 52 | 10.435 | 39.3625047152 | 26.51 | 37.41 | 22.46 | 5679418 | 29.26369707 | CS |
| 156 | -1.655 | -4.28756476684 | 38.6 | 50.64 | 22.11 | 5614382 | 34.5223229 | CS |
| 260 | 8.785 | 31.1967329545 | 28.16 | 50.64 | 11.1 | 5833285 | 30.60024656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 37.23 | 0.17 | 0.46 | 36.58 | 37.275 | 36.53 | 3634108 |
| 1713911700 | 37.06 | 0.51 | 1.40 | 36.64 | 37.15 | 36.44 | 4292969 |
| 1713825300 | 36.55 | 0.3 | 0.83 | 36.55 | 36.845 | 36.11 | 5506880 |
| 1713566100 | 36.25 | 2.03 | 5.93 | 36.22 | 36.75 | 34.97 | 13812066 |
| 1713479700 | 34.22 | 0.12 | 0.35 | 34.17 | 34.66 | 33.995 | 6034693 |
| 1713393300 | 34.1 | 0.01 | 0.03 | 34.52 | 34.68 | 33.93 | 5484126 |
| 1713306900 | 34.09 | -0.53 | -1.53 | 34.28 | 34.43 | 33.82 | 6123956 |
| 1713220500 | 34.62 | 0.09 | 0.26 | 34.92 | 35.45 | 34.35 | 5686881 |
| 1712961300 | 34.53 | -0.33 | -0.95 | 34.41 | 34.69 | 34.23 | 3339988 |
| 1712874900 | 34.86 | 0.07 | 0.20 | 34.89 | 35.05 | 33.93 | 5189725 |
| 1712788500 | 34.79 | -1.6 | -4.40 | 35.68 | 35.68 | 34.605 | 5248067 |
| 1712702100 | 36.39 | 0.22 | 0.61 | 36.29 | 36.46 | 35.97 | 2842692 |
| 1712615700 | 36.17 | 0.87 | 2.46 | 35.55 | 36.44 | 35.49 | 3783917 |
| 1712356500 | 35.3 | 0.02 | 0.06 | 35.22 | 35.545 | 34.99 | 2888366 |
| 1712270100 | 35.28 | -0.56 | -1.56 | 36.17 | 36.47 | 35.2025 | 4038952 |
| 1712183700 | 35.84 | -0.14 | -0.39 | 35.97 | 36.32 | 35.65 | 3223217 |
| 1712097300 | 35.98 | -0.72 | -1.96 | 36.41 | 36.42 | 35.9 | 3490942 |
| 1712010900 | 36.7 | -0.51 | -1.37 | 36.97 | 37.03 | 36.48 | 3809429 |
| 1711665300 | 37.21 | 0.47 | 1.28 | 36.74 | 37.41 | 36.64 | 5183832 |
| 1711578900 | 36.74 | 0.71 | 1.97 | 36 | 36.76 | 35.8 | 4592666 |
| 1711492500 | 36.03 | -0.22 | -0.61 | 36.42 | 36.5 | 36.03 | 5048572 |
| 1711406100 | 36.25 | -0.12 | -0.33 | 36.34 | 36.84 | 36.175 | 3602172 |
| 1711146900 | 36.37 | -0.64 | -1.73 | 37.01 | 37.35 | 36.29 | 4398371 |
| 1711060500 | 37.01 | 0.4 | 1.09 | 36.75 | 37.36 | 36.705 | 5540475 |
| 1710974100 | 36.61 | 1.18 | 3.33 | 35.36 | 36.805 | 35.21 | 5453839 |
| 1710887700 | 35.43 | -0.34 | -0.95 | 35.37 | 35.81 | 35.255 | 4609231 |
| 1710801300 | 35.77 | 0.53 | 1.50 | 35.1 | 35.77 | 34.92 | 3911844 |
| 1710542100 | 35.24 | -0.18 | -0.51 | 35.1 | 35.81 | 35.08 | 24536169 |
| 1710455700 | 35.42 | -0.81 | -2.24 | 35.91 | 36.22 | 35.135 | 5019034 |
| 1710369300 | 36.23 | -0.46 | -1.25 | 36.7 | 36.93 | 36.14 | 5740931 |
| 1710282900 | 36.69 | -0.03 | -0.08 | 36.67 | 37.03 | 36.525 | 6601559 |
| 1710196500 | 36.72 | 0.35 | 0.96 | 36.45 | 36.98 | 36.21 | 5795381 |
| 1709940900 | 36.37 | -0.01 | -0.03 | 36.75 | 36.945 | 36.36 | 4369083 |
| 1709854500 | 36.38 | 0.34 | 0.94 | 36.25 | 36.64 | 36.17 | 3872126 |
| 1709768100 | 36.04 | -0.31 | -0.85 | 36.29 | 36.3414 | 35.46 | 5673779 |
| 1709681700 | 36.35 | 0.87 | 2.45 | 35.44 | 36.655 | 35.385 | 4938078 |
| 1709595300 | 35.48 | 1.11 | 3.23 | 34.8 | 35.8422 | 34.61 | 7089418 |
| 1709336100 | 34.37 | 0.03 | 0.09 | 34.08 | 34.4 | 33.479999 | 4668852 |
| 1709249700 | 34.34 | 0.76 | 2.26 | 33.92 | 34.5 | 33.92 | 5614280 |
| 1709163300 | 33.58 | -0.39 | -1.15 | 33.69 | 34.15 | 33.56 | 3442274 |
| 1709076900 | 33.97 | 0.7 | 2.10 | 33.32 | 33.98 | 33.32 | 3681475 |
| 1708990500 | 33.27 | -0.25 | -0.75 | 33.409999 | 33.78 | 33.034999 | 3203213 |
| 1708731300 | 33.52 | 0.12 | 0.36 | 33.47 | 33.8 | 33.225 | 3223500 |
| 1708644900 | 33.4 | -0.09 | -0.27 | 33.54 | 33.96 | 33.189999 | 6993391 |
| 1708558500 | 33.49 | -0.31 | -0.92 | 33.69 | 33.76 | 33.18 | 4298479 |
| 1708472100 | 33.8 | -0.13 | -0.38 | 33.64 | 34 | 33.445 | 3340941 |
| 1708126500 | 33.93 | 0.03 | 0.09 | 33.5 | 34.14 | 33.36 | 3847031 |
| 1708040100 | 33.9 | 0.39 | 1.16 | 33.61 | 34.27 | 33.525 | 4477160 |
| 1707953700 | 33.509999 | 0.69 | 2.10 | 33.24 | 33.585 | 33.04 | 7381912 |
| 1707867300 | 32.82 | -1.29 | -3.78 | 33.31 | 33.46 | 32.29 | 7362555 |
| 1707780900 | 34.11 | 0.46 | 1.37 | 33.7 | 34.5758 | 33.68 | 4582236 |
| 1707521700 | 33.65 | 0.26 | 0.78 | 33.409999 | 33.745 | 33.02 | 4090947 |
| 1707435300 | 33.39 | 0.03 | 0.09 | 33.22 | 33.585 | 32.909999 | 3305359 |
| 1707348900 | 33.36 | -0.11 | -0.33 | 33.62 | 33.62 | 32.54 | 5601300 |
| 1707262500 | 33.47 | 0.16 | 0.48 | 33.369999 | 33.63 | 33.189999 | 5680352 |
| 1707176100 | 33.31 | -0.54 | -1.60 | 33.36 | 33.555 | 33 | 4925173 |
| 1706916900 | 33.85 | 0.07 | 0.21 | 33.35 | 34.07 | 33.049999 | 6420391 |
| 1706830500 | 33.78 | -0.46 | -1.34 | 34.3 | 34.44 | 32.78 | 6435109 |
| 1706744100 | 34.24 | -1.13 | -3.19 | 34.38 | 35.18 | 34.15 | 7499294 |
| 1706657700 | 35.37 | -0.16 | -0.45 | 35.72 | 35.725 | 35.35 | 4960124 |
| 1706571300 | 35.53 | 0.67 | 1.92 | 34.72 | 35.565 | 34.685 | 4684449 |
| 1706312100 | 34.86 | -0.04 | -0.11 | 35.02 | 35.24 | 34.81 | 4424058 |
| 1706225700 | 34.9 | 0.2 | 0.58 | 35.06 | 35.17 | 34.31 | 4770863 |
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
