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 | 2.48 | 7.34162226169 | 33.78 | 36.7 | 33.36 | 304030 | 35.27749164 | CS |
| 4 | -0.63 | -1.70777988615 | 36.89 | 37.79 | 33.36 | 297748 | 35.75886077 | CS |
| 12 | 2.76 | 8.23880597015 | 33.5 | 38.49 | 32.45 | 306632 | 35.71258792 | CS |
| 26 | 3.74 | 11.5006150062 | 32.52 | 38.49 | 18.79 | 417097 | 29.78721634 | CS |
| 52 | -3.75 | -9.37265683579 | 40.01 | 43.655 | 18.79 | 310073 | 32.69382344 | CS |
| 156 | -13.85 | -27.6391937737 | 50.11 | 56.98 | 18.79 | 239539 | 37.24489796 | CS |
| 260 | -17.24 | -32.2242990654 | 53.5 | 68.6 | 18.79 | 235773 | 41.4111808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 36.26 | 0.4 | 1.12 | 35.9 | 36.64 | 35.855 | 171279 |
| 1713825600 | 35.86 | 0.1 | 0.28 | 35.89 | 36.21 | 35.51 | 281652 |
| 1713566400 | 35.76 | -0.32 | -0.89 | 35.98 | 36.445 | 35.5 | 323202 |
| 1713480000 | 36.08 | 2.69 | 8.06 | 35.49 | 36.7 | 35.3 | 481602 |
| 1713393600 | 33.39 | -0.54 | -1.59 | 34.3 | 34.3 | 33.36 | 226114 |
| 1713307200 | 33.93 | -0.4 | -1.17 | 34.14 | 34.36 | 33.5 | 219376 |
| 1713220800 | 34.33 | -0.77 | -2.19 | 35.3 | 35.68 | 34.16 | 226576 |
| 1712961600 | 35.1 | -0.98 | -2.72 | 35.76 | 36.08 | 34.965 | 227838 |
| 1712875200 | 36.08 | 0.63 | 1.78 | 35.66 | 36.17 | 35.47 | 176922 |
| 1712788800 | 35.45 | -1.36 | -3.69 | 35.41 | 35.99 | 35.12 | 299819 |
| 1712702400 | 36.81 | 0.78 | 2.16 | 36.06 | 36.82 | 35.68 | 214614 |
| 1712616000 | 36.03 | 0.2 | 0.56 | 36.09 | 36.52 | 35.99 | 137976 |
| 1712356800 | 35.83 | 0.72 | 2.05 | 35.06 | 35.93 | 34.96 | 204136 |
| 1712270400 | 35.11 | -0.01 | -0.03 | 35.61 | 35.98 | 34.953 | 311934 |
| 1712184000 | 35.12 | -0.19 | -0.54 | 35.13 | 35.96 | 34.76 | 500711 |
| 1712097600 | 35.31 | -0.98 | -2.70 | 35.94 | 36.53 | 35.05 | 432257 |
| 1712011200 | 36.29 | -0.86 | -2.31 | 37.44 | 37.54 | 36.12 | 224781 |
| 1711665600 | 37.15 | -0.33 | -0.88 | 37.57 | 37.79 | 36.97 | 370097 |
| 1711579200 | 37.48 | 1.21 | 3.34 | 36.6 | 37.5 | 36.49 | 508621 |
| 1711492800 | 36.27 | -0.45 | -1.23 | 36.89 | 37.13 | 36.17 | 320361 |
| 1711406400 | 36.72 | 0.17 | 0.47 | 36.72 | 37.015 | 36.69 | 174183 |
| 1711147200 | 36.55 | -0.45 | -1.22 | 37.08 | 37.12 | 36.43 | 257378 |
| 1711060800 | 37 | -0.09 | -0.24 | 37.01 | 37.44 | 36.91 | 263363 |
| 1710974400 | 37.09 | 0.69 | 1.90 | 36.22 | 37.37 | 36.1 | 229749 |
| 1710888000 | 36.4 | -0.04 | -0.11 | 36.36 | 36.75 | 36.145 | 254184 |
| 1710801600 | 36.44 | -0.13 | -0.36 | 36.51 | 37.05 | 36.39 | 280183 |
| 1710542400 | 36.57 | -0.28 | -0.76 | 36.24 | 36.91 | 35.58 | 708823 |
| 1710456000 | 36.85 | -1.05 | -2.77 | 37.7 | 38.099 | 36.71 | 270771 |
| 1710369600 | 37.9 | 0.24 | 0.64 | 37.57 | 38.03 | 37.32 | 252035 |
| 1710283200 | 37.66 | 0.4 | 1.07 | 37.4 | 38.13 | 37.3 | 285797 |
| 1710196800 | 37.26 | -0.48 | -1.27 | 37.49 | 37.65 | 37.07 | 212600 |
| 1709941200 | 37.74 | -0.02 | -0.05 | 38.19 | 38.49 | 37.45 | 300056 |
| 1709854800 | 37.76 | 1.82 | 5.06 | 36.3 | 37.82 | 36.3 | 383363 |
| 1709768400 | 35.94 | 0.3 | 0.84 | 35.83 | 36.06 | 35.247 | 215958 |
| 1709682000 | 35.64 | 0.22 | 0.62 | 35.26 | 36.29 | 35.26 | 209720 |
| 1709595600 | 35.42 | 0.59 | 1.69 | 34.81 | 35.69 | 34.81 | 192942 |
| 1709336400 | 34.83 | -0.11 | -0.31 | 35.02 | 35.13 | 34.41 | 243323 |
| 1709250000 | 34.94 | 0.35 | 1.01 | 35.1 | 35.39 | 34.64 | 235490 |
| 1709163600 | 34.59 | -0.86 | -2.43 | 35.16 | 35.59 | 34.57 | 275816 |
| 1709077200 | 35.45 | 0.09 | 0.25 | 35.7 | 36 | 35.08 | 261374 |
| 1708990800 | 35.36 | -0.93 | -2.56 | 36.02 | 36.81 | 35.36 | 393362 |
| 1708731600 | 36.29 | -0.14 | -0.38 | 36.44 | 36.91 | 36.045 | 289530 |
| 1708645200 | 36.43 | 0.17 | 0.47 | 36.12 | 36.49 | 35.81 | 305991 |
| 1708558800 | 36.26 | 0.42 | 1.17 | 35.71 | 36.59 | 35.51 | 468191 |
| 1708472400 | 35.84 | -0.52 | -1.43 | 35.82 | 36.605 | 35.74 | 367725 |
| 1708126800 | 36.36 | -0.18 | -0.49 | 35.44 | 37.62 | 35.19 | 520290 |
| 1708040400 | 36.54 | 1.35 | 3.84 | 35.52 | 36.68 | 35.52 | 349383 |
| 1707954000 | 35.19 | 0.68 | 1.97 | 35.01 | 35.32 | 34.675 | 313929 |
| 1707867600 | 34.51 | -1.32 | -3.68 | 34.76 | 35.12 | 33.84 | 466816 |
| 1707781200 | 35.83 | 0.74 | 2.11 | 35.12 | 36.07 | 35.12 | 291695 |
| 1707522000 | 35.09 | 0.42 | 1.21 | 34.79 | 35.285 | 34.44 | 302945 |
| 1707435600 | 34.67 | 0.41 | 1.20 | 34.3 | 34.87 | 34.11 | 227384 |
| 1707349200 | 34.26 | -0.01 | -0.03 | 34.31 | 34.465 | 33.945 | 262350 |
| 1707262800 | 34.27 | 0.76 | 2.27 | 33.57 | 34.4 | 33.57 | 236100 |
| 1707176400 | 33.509999 | -0.19 | -0.56 | 33.25 | 33.69 | 32.884999 | 321003 |
| 1706917200 | 33.7 | -0.22 | -0.65 | 33.479999 | 33.985 | 33.28 | 261363 |
| 1706830800 | 33.92 | 0.81 | 2.45 | 33.34 | 34.07 | 32.45 | 401917 |
| 1706744400 | 33.11 | -0.51 | -1.52 | 33.64 | 34.39 | 33.08 | 451850 |
| 1706658000 | 33.62 | 0.79 | 2.41 | 33.5 | 33.74 | 33.064999 | 403826 |
| 1706571600 | 32.83 | 0.31 | 0.95 | 32.36 | 32.96 | 32.22 | 238789 |
| 1706312400 | 32.52 | 0.07 | 0.22 | 32.72 | 33 | 32.4426 | 235828 |
| 1706226000 | 32.45 | 0.36 | 1.12 | 32.21 | 32.715 | 32 | 270004 |
| 1706139600 | 32.09 | 0.07 | 0.22 | 32.45 | 32.47 | 31.63 | 318207 |
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
