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 | 0.15 | 0.428571428571 | 35 | 35.81 | 34.015 | 211509 | 34.89191037 | CS |
| 4 | -0.44 | -1.23630233212 | 35.59 | 37.54 | 34 | 344237 | 35.38722745 | CS |
| 12 | 4.32 | 14.0123256568 | 30.83 | 37.54 | 30.49 | 225516 | 34.70524772 | CS |
| 26 | 11.43 | 48.1871838111 | 23.72 | 37.54 | 22.92 | 161574 | 32.12605775 | CS |
| 52 | 2.88 | 8.92469786179 | 32.27 | 37.54 | 22.92 | 143378 | 30.32431352 | CS |
| 156 | 12.88 | 57.8356533453 | 22.27 | 37.54 | 16.88 | 110915 | 26.99658697 | CS |
| 260 | 9.7 | 38.1139489194 | 25.45 | 37.54 | 13.94 | 124803 | 26.2379272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 35.47 | 0.73 | 2.10 | 34.76 | 35.7095 | 34.62 | 175723 |
| 1713566400 | 34.74 | 0.24 | 0.70 | 34.48 | 34.96 | 34.29 | 198491 |
| 1713480000 | 34.5 | -0.14 | -0.40 | 34.63 | 34.88 | 34.015 | 294355 |
| 1713393600 | 34.64 | -0.53 | -1.51 | 35.23 | 35.34 | 34.5 | 121209 |
| 1713307200 | 35.17 | -0.11 | -0.31 | 35.28 | 35.42 | 34.46 | 277040 |
| 1713220800 | 35.28 | -0.84 | -2.33 | 36.45 | 36.6052 | 35.1 | 318873 |
| 1712961600 | 36.12 | -0.75 | -2.03 | 36.65 | 37.03 | 35.765 | 219729 |
| 1712875200 | 36.87 | 0.82 | 2.27 | 36.68 | 37.02 | 35.848 | 296214 |
| 1712788800 | 36.05 | -1.01 | -2.73 | 36.43 | 37.04 | 35.86 | 804850 |
| 1712702400 | 37.06 | 0.24 | 0.65 | 36.84 | 37.54 | 36.71 | 412997 |
| 1712616000 | 36.82 | 2.27 | 6.57 | 34.91 | 37.3 | 34.8 | 490404 |
| 1712356800 | 34.55 | 0.05 | 0.14 | 34.41 | 35.075 | 34.36 | 558070 |
| 1712270400 | 34.5 | 0.25 | 0.73 | 34.51 | 34.74 | 34.17 | 1010512 |
| 1712184000 | 34.25 | 0 | 0.00 | 34.02 | 34.58 | 34 | 188335 |
| 1712097600 | 34.25 | -0.55 | -1.58 | 34.81 | 34.97 | 34.06 | 172398 |
| 1712011200 | 34.8 | -0.61 | -1.72 | 35.41 | 35.8 | 34.55 | 217424 |
| 1711665600 | 35.41 | 0.17 | 0.48 | 35.23 | 35.62 | 35.22 | 334331 |
| 1711579200 | 35.24 | 0.07 | 0.20 | 35.49 | 35.64 | 34.97 | 220274 |
| 1711492800 | 35.17 | -0.22 | -0.62 | 35.59 | 35.92 | 35.0601 | 265414 |
| 1711406400 | 35.39 | -0.34 | -0.95 | 35.73 | 35.84 | 35.36 | 85172 |
| 1711147200 | 35.73 | -0.47 | -1.30 | 36.11 | 36.22 | 35.71 | 117389 |
| 1711060800 | 36.2 | 0.21 | 0.58 | 36.21 | 36.435 | 36.06 | 138946 |
| 1710974400 | 35.99 | 0.32 | 0.90 | 35.6 | 36 | 35.25 | 162196 |
| 1710888000 | 35.67 | -0.07 | -0.20 | 35.74 | 35.9 | 35.575 | 132024 |
| 1710801600 | 35.74 | 0.03 | 0.08 | 35.61 | 36.02 | 35.51 | 151582 |
| 1710542400 | 35.71 | -0.27 | -0.75 | 35.75 | 36.35 | 35.7 | 227168 |
| 1710456000 | 35.98 | 0.35 | 0.98 | 35.72 | 36.02 | 35.21 | 201681 |
| 1710369600 | 35.63 | -0.1 | -0.28 | 35.68 | 35.925 | 35.46 | 114396 |
| 1710283200 | 35.73 | 0.08 | 0.22 | 35.77 | 35.98 | 35.53 | 184680 |
| 1710196800 | 35.65 | -0.49 | -1.36 | 36.14 | 36.255 | 35.5 | 130740 |
| 1709941200 | 36.14 | 0.7 | 1.98 | 35.67 | 36.49 | 35.67 | 349702 |
| 1709854800 | 35.44 | -0.52 | -1.45 | 36 | 36.525 | 35.4 | 156003 |
| 1709768400 | 35.96 | 0.06 | 0.17 | 36.06 | 36.33 | 35.91 | 164435 |
| 1709682000 | 35.9 | 0.84 | 2.40 | 34.96 | 36 | 34.96 | 257501 |
| 1709595600 | 35.06 | -0.02 | -0.06 | 35.1 | 35.405 | 34.96 | 99073 |
| 1709336400 | 35.08 | -0.27 | -0.76 | 35.47 | 35.66 | 35.06 | 239461 |
| 1709250000 | 35.35 | 0.4 | 1.14 | 35.54 | 36.1499 | 35.2 | 201779 |
| 1709163600 | 34.95 | 0.59 | 1.72 | 34.28 | 34.98 | 34.2 | 211642 |
| 1709077200 | 34.36 | 0.1 | 0.29 | 34.26 | 34.43 | 34 | 144382 |
| 1708990800 | 34.26 | 0.61 | 1.81 | 33.64 | 34.42 | 33.59 | 162487 |
| 1708731600 | 33.65 | 0.39 | 1.17 | 33.45 | 33.83 | 33.31 | 330071 |
| 1708645200 | 33.259999 | 0.46 | 1.40 | 32.35 | 34.32 | 31.51 | 379690 |
| 1708558800 | 32.799999 | 0.22 | 0.68 | 32.35 | 32.979999 | 32.22 | 240671 |
| 1708472400 | 32.58 | 0.37 | 1.15 | 31.99 | 32.869999 | 31.81 | 161489 |
| 1708126800 | 32.21 | 0.31 | 0.97 | 31.74 | 32.229999 | 31.43 | 236884 |
| 1708040400 | 31.9 | 0.63 | 2.01 | 31.56 | 31.99 | 31.33 | 171020 |
| 1707954000 | 31.27 | 0.16 | 0.51 | 31.5 | 31.575 | 30.91 | 174269 |
| 1707867600 | 31.11 | -1.28 | -3.95 | 31.71 | 31.75 | 30.77 | 137700 |
| 1707781200 | 32.39 | 0.62 | 1.95 | 31.78 | 32.65 | 31.78 | 107958 |
| 1707522000 | 31.77 | 0.46 | 1.47 | 31.1 | 31.78 | 30.93 | 163603 |
| 1707435600 | 31.31 | 0.41 | 1.33 | 30.82 | 31.55 | 30.76 | 199233 |
| 1707349200 | 30.9 | -0.14 | -0.45 | 31.15 | 31.16 | 30.81 | 61332 |
| 1707262800 | 31.04 | 0.38 | 1.24 | 30.63 | 31.05 | 30.58 | 91360 |
| 1707176400 | 30.66 | -0.43 | -1.38 | 30.8 | 30.955 | 30.5979 | 71383 |
| 1706917200 | 31.09 | -0.04 | -0.13 | 30.8 | 31.55 | 30.78 | 55703 |
| 1706830800 | 31.13 | 0.46 | 1.50 | 30.86 | 31.13 | 30.57 | 98215 |
| 1706744400 | 30.67 | -0.52 | -1.67 | 31.25 | 31.25 | 30.57 | 153348 |
| 1706658000 | 31.19 | 0.22 | 0.71 | 30.83 | 31.19 | 30.49 | 75554 |
| 1706571600 | 30.97 | 0.27 | 0.88 | 30.76 | 31.5 | 30.66 | 100660 |
| 1706312400 | 30.7 | -0.17 | -0.55 | 31.11 | 31.25 | 30.635 | 78219 |
| 1706226000 | 30.87 | 0.26 | 0.85 | 31.22 | 31.25 | 30.31 | 134771 |
| 1706139600 | 30.61 | 0.02 | 0.07 | 30.8 | 31.15 | 30.56 | 125748 |
| 1706053200 | 30.59 | -0.01 | -0.03 | 30.86 | 30.86 | 30.37 | 125844 |
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
