We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -3.20284697509 | 36.53 | 36.54 | 35.21 | 4111759 | 35.87350131 | CS |
| 4 | -1.92 | -5.15021459227 | 37.28 | 37.29 | 35.21 | 3403652 | 36.57696827 | CS |
| 12 | -1.59 | -4.30311231394 | 36.95 | 37.69 | 35.21 | 3561309 | 36.79806846 | CS |
| 26 | 10.12 | 40.0950871632 | 25.24 | 38.04 | 24.87 | 4350054 | 34.22439769 | CS |
| 52 | 4.25 | 13.6612021858 | 31.11 | 38.04 | 24.87 | 4070953 | 31.7707211 | CS |
| 156 | 10.01 | 39.4871794872 | 25.35 | 38.14 | 24.87 | 3798325 | 31.01866143 | CS |
| 260 | 6.79 | 23.7661883094 | 28.57 | 38.14 | 15.2 | 3773745 | 28.15886464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 35.36 | -0.52 | -1.45 | 36.04 | 36.04 | 35.21 | 5624188 |
| 1713912000 | 35.88 | -0.23 | -0.64 | 36.06 | 36.11 | 35.76 | 3076817 |
| 1713825600 | 36.11 | 0.05 | 0.14 | 36.16 | 36.28 | 36.01 | 2355996 |
| 1713566400 | 36.06 | -0.1 | -0.28 | 36.21 | 36.29 | 36.01 | 4114085 |
| 1713480000 | 36.16 | -0.32 | -0.88 | 36.53 | 36.54 | 36.01 | 5387708 |
| 1713393600 | 36.48 | 0.05 | 0.14 | 36.45 | 36.57 | 36.36 | 2705549 |
| 1713307200 | 36.43 | -0.09 | -0.25 | 36.525 | 36.63 | 36.41 | 2286814 |
| 1713220800 | 36.52 | -0.13 | -0.35 | 36.78 | 36.8 | 36.475 | 2460116 |
| 1712961600 | 36.65 | -0.28 | -0.76 | 36.86 | 36.88 | 36.65 | 2103949 |
| 1712875200 | 36.93 | -0.04 | -0.11 | 37 | 37.02 | 36.84 | 2727577 |
| 1712788800 | 36.97 | -0.21 | -0.56 | 37.09 | 37.1 | 36.855 | 3231086 |
| 1712702400 | 37.18 | 0.05 | 0.13 | 37.14 | 37.255 | 37.1 | 2163193 |
| 1712616000 | 37.13 | 0.06 | 0.16 | 37.07 | 37.245 | 37.055 | 3689354 |
| 1712356800 | 37.07 | 0.1 | 0.27 | 37.05 | 37.12 | 37 | 2114459 |
| 1712270400 | 36.97 | -0.08 | -0.22 | 37.11 | 37.16 | 36.95 | 3506335 |
| 1712184000 | 37.05 | 0.14 | 0.38 | 36.94 | 37.11 | 36.9 | 2994938 |
| 1712097600 | 36.91 | -0.14 | -0.38 | 37.08 | 37.09 | 36.79 | 7781631 |
| 1712011200 | 37.05 | -0.01 | -0.03 | 37.19 | 37.19 | 36.98 | 2422982 |
| 1711665600 | 37.06 | -0.22 | -0.59 | 37.28 | 37.29 | 37.03 | 3922617 |
| 1711579200 | 37.28 | 0.24 | 0.65 | 37.1 | 37.29 | 37.01 | 3201595 |
| 1711492800 | 37.04 | -0.03 | -0.08 | 37.07 | 37.12 | 37.04 | 2000624 |
| 1711406400 | 37.07 | 0.02 | 0.05 | 37 | 37.09 | 36.96 | 2476491 |
| 1711147200 | 37.05 | 0.11 | 0.30 | 37.04 | 37.07 | 36.915 | 3276654 |
| 1711060800 | 36.94 | 0.12 | 0.33 | 36.87 | 37.06 | 36.78 | 2461639 |
| 1710974400 | 36.82 | 0.11 | 0.30 | 36.74 | 36.82 | 36.65 | 2347625 |
| 1710888000 | 36.71 | 0 | 0.00 | 36.69 | 36.8 | 36.65 | 3586024 |
| 1710801600 | 36.71 | 0.49 | 1.35 | 36.55 | 36.77 | 36.48 | 3896907 |
| 1710542400 | 36.22 | -0.25 | -0.69 | 36.41 | 36.61 | 36.2 | 20618618 |
| 1710456000 | 36.47 | -0.12 | -0.33 | 36.6 | 36.72 | 36.33 | 3844920 |
| 1710369600 | 36.59 | -0.26 | -0.71 | 36.9 | 36.94 | 36.56 | 4450948 |
| 1710283200 | 36.85 | -0.15 | -0.41 | 37.14 | 37.17 | 36.79 | 3991399 |
| 1710196800 | 37 | -0.36 | -0.96 | 37.38 | 37.38 | 36.965 | 4251786 |
| 1709941200 | 37.36 | 0.01 | 0.03 | 37.35 | 37.44 | 37.35 | 3083696 |
| 1709854800 | 37.35 | -0.09 | -0.24 | 37.4 | 37.45 | 37.25 | 2097829 |
| 1709768400 | 37.44 | -0.01 | -0.03 | 37.5 | 37.56 | 37.36 | 2036912 |
| 1709682000 | 37.45 | -0.19 | -0.50 | 37.6 | 37.61 | 37.41 | 3146957 |
| 1709595600 | 37.64 | 0.27 | 0.72 | 37.35 | 37.69 | 37.26 | 2917109 |
| 1709336400 | 37.37 | 0.34 | 0.92 | 37.06 | 37.38 | 36.965 | 3041949 |
| 1709250000 | 37.03 | -0.02 | -0.05 | 36.97 | 37.14 | 36.79 | 5641267 |
| 1709163600 | 37.05 | -0.11 | -0.30 | 37.15 | 37.21 | 37 | 2755727 |
| 1709077200 | 37.16 | 0.08 | 0.22 | 37.15 | 37.26 | 37.13 | 1830435 |
| 1708990800 | 37.08 | -0.1 | -0.27 | 37.2 | 37.3 | 37.06 | 2183630 |
| 1708731600 | 37.18 | 0.02 | 0.05 | 37.21 | 37.41 | 37.17 | 2133004 |
| 1708645200 | 37.16 | 0.17 | 0.46 | 37.08 | 37.2408 | 37.06 | 3482380 |
| 1708558800 | 36.99 | 0.09 | 0.24 | 36.59 | 37.06 | 36.57 | 5307983 |
| 1708472400 | 36.9 | -0.02 | -0.05 | 36.84 | 37.05 | 36.82 | 4101273 |
| 1708126800 | 36.92 | -0.09 | -0.24 | 37.03 | 37.155 | 36.92 | 2006997 |
| 1708040400 | 37.01 | -0.02 | -0.05 | 37.08 | 37.17 | 36.99 | 2678103 |
| 1707954000 | 37.03 | -0.03 | -0.08 | 37 | 37.18 | 37 | 2887030 |
| 1707867600 | 37.06 | 0.06 | 0.16 | 36.89 | 37.1 | 36.81 | 3708241 |
| 1707781200 | 37 | -0.03 | -0.08 | 37.03 | 37.05 | 36.97 | 2255669 |
| 1707522000 | 37.03 | 0.08 | 0.22 | 36.95 | 37.065 | 36.93 | 2722895 |
| 1707435600 | 36.95 | -0.08 | -0.22 | 37 | 37.07 | 36.9 | 2045873 |
| 1707349200 | 37.03 | 0.04 | 0.11 | 37.1 | 37.21 | 37.02 | 2921059 |
| 1707262800 | 36.99 | 0.05 | 0.14 | 36.95 | 37.07 | 36.95 | 4294693 |
| 1707176400 | 36.94 | 0 | 0.00 | 36.9 | 36.98 | 36.82 | 3537636 |
| 1706917200 | 36.94 | 0.05 | 0.14 | 36.95 | 37.01 | 36.84 | 3634127 |
| 1706830800 | 36.89 | -0.07 | -0.19 | 36.95 | 37.11 | 36.84 | 5028823 |
| 1706744400 | 36.96 | -0.22 | -0.59 | 37.2 | 37.225 | 36.91 | 5562574 |
| 1706658000 | 37.18 | -0.05 | -0.13 | 37.25 | 37.43 | 37.13 | 7913302 |
| 1706571600 | 37.23 | 0.03 | 0.08 | 37.16 | 37.265 | 37.13 | 3581557 |
| 1706312400 | 37.2 | -0.03 | -0.08 | 37.22 | 37.26 | 37.07 | 4538472 |
| 1706226000 | 37.23 | 0.04 | 0.11 | 37.33 | 37.39 | 37.23 | 3569223 |
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
