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 | -1.62 | -4.42864953527 | 36.58 | 36.865 | 34.55 | 830492 | 35.22265427 | CS |
| 4 | -0.79 | -2.20979020979 | 35.75 | 37.1 | 34.55 | 804490 | 35.90061805 | CS |
| 12 | 0.37 | 1.06967331599 | 34.59 | 37.1 | 34.13 | 771271 | 35.63732962 | CS |
| 26 | 2.51 | 7.73497688752 | 32.45 | 37.1 | 30.23 | 820733 | 33.91466249 | CS |
| 52 | -9.04 | -20.5454545455 | 44 | 44.29 | 30.23 | 894474 | 34.99361207 | CS |
| 156 | 4.63 | 15.2654137817 | 30.33 | 45.55 | 27.88 | 768058 | 34.64291509 | CS |
| 260 | -2.83 | -7.48875363853 | 37.79 | 45.55 | 13.06 | 752142 | 32.1008207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 34.96 | -0.12 | -0.34 | 35.29 | 35.555 | 34.94 | 466619 |
| 1713393600 | 35.08 | -0.14 | -0.40 | 35.49 | 35.6 | 35.04 | 888897 |
| 1713307200 | 35.22 | 0.16 | 0.46 | 34.77 | 35.3 | 34.55 | 1364234 |
| 1713220800 | 35.06 | -0.67 | -1.88 | 35.88 | 35.95 | 34.99 | 707305 |
| 1712961600 | 35.73 | -0.84 | -2.30 | 36.58 | 36.865 | 35.69 | 725406 |
| 1712875200 | 36.57 | 0.3 | 0.83 | 36.37 | 36.64 | 36.11 | 798404 |
| 1712788800 | 36.27 | -0.52 | -1.41 | 36.41 | 36.795 | 36.18 | 617743 |
| 1712702400 | 36.79 | 0 | 0.00 | 37 | 37.1 | 36.535 | 1097969 |
| 1712616000 | 36.79 | 0.42 | 1.15 | 36.36 | 36.8 | 36.27 | 727905 |
| 1712356800 | 36.37 | 0.37 | 1.03 | 36.14 | 36.52 | 36.01 | 502472 |
| 1712270400 | 36 | -0.36 | -0.99 | 36.65 | 36.7044 | 35.95 | 957670 |
| 1712184000 | 36.36 | 0.01 | 0.03 | 36.28 | 36.64 | 36.1 | 541080 |
| 1712097600 | 36.35 | 0.26 | 0.72 | 36.01 | 36.51 | 35.82 | 774275 |
| 1712011200 | 36.09 | -0.03 | -0.08 | 36.2 | 36.2 | 35.66 | 619935 |
| 1711665600 | 36.12 | 0.51 | 1.43 | 35.74 | 36.265 | 35.65 | 1206034 |
| 1711579200 | 35.61 | -0.05 | -0.14 | 35.82 | 36.065 | 35.45 | 647720 |
| 1711492800 | 35.66 | -0.23 | -0.64 | 36 | 36.1 | 35.6 | 706178 |
| 1711406400 | 35.89 | 0.48 | 1.36 | 35.5 | 36.08 | 35.475 | 889386 |
| 1711147200 | 35.41 | -0.24 | -0.67 | 35.75 | 35.795 | 34.97 | 1046069 |
| 1711060800 | 35.65 | -0.01 | -0.03 | 35.65 | 35.79 | 35.43 | 929436 |
| 1710974400 | 35.66 | 0.17 | 0.48 | 35.5 | 35.66 | 34.98 | 1031985 |
| 1710888000 | 35.49 | 0.38 | 1.08 | 35.1 | 35.57 | 35.0775 | 707503 |
| 1710801600 | 35.11 | -0.7 | -1.95 | 35.72 | 35.82 | 35.06 | 716520 |
| 1710542400 | 35.81 | 0.34 | 0.96 | 35.06 | 35.85 | 35.06 | 1526289 |
| 1710456000 | 35.47 | -0.24 | -0.67 | 35.73 | 35.92 | 35.26 | 663601 |
| 1710369600 | 35.71 | 0.31 | 0.88 | 35.44 | 35.89 | 35.44 | 445270 |
| 1710283200 | 35.4 | -0.59 | -1.64 | 35.91 | 36.16 | 35.3 | 552305 |
| 1710196800 | 35.99 | 0.72 | 2.04 | 35.17 | 36.05 | 35.15 | 867601 |
| 1709941200 | 35.27 | -0.44 | -1.23 | 35.73 | 36.01 | 35.115 | 815865 |
| 1709854800 | 35.71 | -0.36 | -1.00 | 36.21 | 36.41 | 35.68 | 690043 |
| 1709768400 | 36.07 | -0.36 | -0.99 | 36.65 | 36.65 | 35.99 | 590560 |
| 1709682000 | 36.43 | 0.23 | 0.64 | 36.06 | 36.455 | 35.93 | 799062 |
| 1709595600 | 36.2 | 0.32 | 0.89 | 36.04 | 36.73 | 35.93 | 982054 |
| 1709336400 | 35.88 | 0.65 | 1.85 | 35.14 | 35.91 | 35.04 | 857066 |
| 1709250000 | 35.23 | -0.39 | -1.09 | 35.73 | 35.73 | 34.81 | 946282 |
| 1709163600 | 35.62 | 0.05 | 0.14 | 35.4 | 35.805 | 35.4 | 540140 |
| 1709077200 | 35.57 | 0.25 | 0.71 | 35.36 | 35.63 | 35.22 | 499068 |
| 1708990800 | 35.32 | 0.09 | 0.26 | 35.29 | 35.38 | 34.915 | 481972 |
| 1708731600 | 35.23 | -0.36 | -1.01 | 35.55 | 35.705 | 35.21 | 626250 |
| 1708645200 | 35.59 | 0.28 | 0.79 | 35.58 | 35.79 | 35.26 | 861628 |
| 1708558800 | 35.31 | 0.32 | 0.91 | 35.1 | 35.465 | 34.9 | 481236 |
| 1708472400 | 34.99 | -0.17 | -0.48 | 35.09 | 35.33 | 34.92 | 387935 |
| 1708126800 | 35.16 | -0.33 | -0.93 | 35.59 | 35.725 | 35.11 | 578549 |
| 1708040400 | 35.49 | 0.13 | 0.37 | 35.49 | 35.86 | 35.46 | 538650 |
| 1707954000 | 35.36 | 0.47 | 1.35 | 35.16 | 35.39 | 34.805 | 553315 |
| 1707867600 | 34.89 | -0.85 | -2.38 | 35.34 | 35.57 | 34.755 | 750473 |
| 1707781200 | 35.74 | 0.36 | 1.02 | 35.54 | 36.1 | 35.43 | 630396 |
| 1707522000 | 35.38 | 0.4 | 1.14 | 34.9 | 35.4 | 34.85 | 629421 |
| 1707435600 | 34.98 | -0.12 | -0.34 | 35.02 | 35.38 | 34.68 | 588780 |
| 1707349200 | 35.1 | -0.05 | -0.14 | 35.07 | 35.53 | 34.91 | 1287234 |
| 1707262800 | 35.15 | -0.54 | -1.51 | 35.48 | 35.63 | 34.99 | 919617 |
| 1707176400 | 35.69 | 0.69 | 1.97 | 34.79 | 35.74 | 34.475 | 1067619 |
| 1706917200 | 35 | -0.05 | -0.14 | 35.06 | 35.235 | 34.79 | 435541 |
| 1706830800 | 35.05 | 0.09 | 0.26 | 34.87 | 35.23 | 34.555 | 790508 |
| 1706744400 | 34.96 | -1.37 | -3.77 | 35.98 | 36.175 | 34.94 | 828367 |
| 1706658000 | 36.33 | 0.72 | 2.02 | 35.63 | 36.34 | 35.48 | 822816 |
| 1706571600 | 35.61 | 0.49 | 1.40 | 34.97 | 35.77 | 34.82 | 751414 |
| 1706312400 | 35.12 | 0.78 | 2.27 | 34.59 | 35.565 | 34.13 | 1276021 |
| 1706226000 | 34.34 | -0.04 | -0.12 | 34.63 | 34.75 | 34.23 | 573926 |
| 1706139600 | 34.38 | 0.09 | 0.26 | 34.61 | 34.735 | 34.21 | 444766 |
| 1706053200 | 34.29 | -0.94 | -2.67 | 35.19 | 35.23 | 34.06 | 729975 |
| 1705966800 | 35.23 | -0.17 | -0.48 | 35.5 | 35.76 | 35.125 | 575419 |
| 1705707600 | 35.4 | 0.58 | 1.67 | 35 | 35.4 | 34.83 | 470615 |
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
