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 | 1.4 | 4.24886191199 | 32.95 | 34.4499 | 32.41 | 311334 | 33.14700699 | CS |
| 4 | -2.44 | -6.63223702093 | 36.79 | 37.87 | 32.41 | 338325 | 35.12021379 | CS |
| 12 | -1.22 | -3.42985662075 | 35.57 | 39.87 | 32.41 | 421896 | 36.3677028 | CS |
| 26 | 5.19 | 17.7983539095 | 29.16 | 39.87 | 27.92 | 397126 | 35.34247339 | CS |
| 52 | 6.13 | 21.722182849 | 28.22 | 39.87 | 25.12 | 399309 | 32.46749759 | CS |
| 156 | -8.53 | -19.8927238806 | 42.88 | 46.74 | 21.92 | 413048 | 31.08103454 | CS |
| 260 | 0.92 | 2.75201914448 | 33.43 | 46.74 | 15.61 | 400490 | 31.74120885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 33.68 | 0.15 | 0.45 | 33.79 | 34.01 | 33.47 | 300833 |
| 1713566400 | 33.53 | 0.55 | 1.67 | 32.96 | 33.58 | 32.96 | 313343 |
| 1713480000 | 32.979999 | 0.27 | 0.83 | 32.99 | 33.14 | 32.72 | 307634 |
| 1713393600 | 32.71 | -0.14 | -0.43 | 33.18 | 33.189999 | 32.57 | 288682 |
| 1713307200 | 32.85 | -0.18 | -0.54 | 32.95 | 33.06 | 32.409999 | 346177 |
| 1713220800 | 33.03 | -0.94 | -2.77 | 33.97 | 34.19 | 32.79 | 379285 |
| 1712961600 | 33.97 | -0.8 | -2.30 | 34.43 | 34.59 | 33.83 | 310507 |
| 1712875200 | 34.77 | 0.04 | 0.12 | 34.78 | 35.05 | 34.62 | 299144 |
| 1712788800 | 34.73 | -1.6 | -4.40 | 35.34 | 35.605 | 34.67 | 359866 |
| 1712702400 | 36.33 | 0.32 | 0.89 | 36.05 | 36.46 | 35.795 | 292595 |
| 1712616000 | 36.01 | 0.24 | 0.67 | 35.97 | 36.19 | 35.85 | 245292 |
| 1712356800 | 35.77 | 0.14 | 0.39 | 35.64 | 36.01 | 35.41 | 297858 |
| 1712270400 | 35.63 | -0.37 | -1.03 | 36.41 | 36.5 | 35.495 | 361112 |
| 1712184000 | 36 | 0.23 | 0.64 | 35.55 | 36.37 | 35.41 | 402377 |
| 1712097600 | 35.77 | -1.09 | -2.96 | 36.39 | 36.39 | 35.61 | 532077 |
| 1712011200 | 36.86 | -0.76 | -2.02 | 37.73 | 37.73 | 36.77 | 364346 |
| 1711665600 | 37.62 | 0.34 | 0.91 | 37.5 | 37.87 | 37.36 | 356124 |
| 1711579200 | 37.28 | 0.58 | 1.58 | 37 | 37.42 | 36.88 | 401927 |
| 1711492800 | 36.7 | 0.01 | 0.03 | 36.79 | 36.96 | 36.45 | 268992 |
| 1711406400 | 36.69 | 0.02 | 0.05 | 36.67 | 37.615 | 36.67 | 367474 |
| 1711147200 | 36.67 | -0.53 | -1.42 | 37.3 | 37.3 | 36.66 | 345560 |
| 1711060800 | 37.2 | 0.53 | 1.45 | 36.97 | 37.27 | 36.405 | 378415 |
| 1710974400 | 36.67 | 0.42 | 1.16 | 36.06 | 36.72 | 35.51 | 380106 |
| 1710888000 | 36.25 | 0.46 | 1.29 | 35.79 | 36.475 | 35.79 | 302335 |
| 1710801600 | 35.79 | -0.74 | -2.03 | 36.53 | 36.68 | 35.75 | 365012 |
| 1710542400 | 36.53 | 0.48 | 1.33 | 35.77 | 36.85 | 35.77 | 2990383 |
| 1710456000 | 36.05 | -1.1 | -2.96 | 36.93 | 37.09 | 35.64 | 499622 |
| 1710369600 | 37.15 | 0.81 | 2.23 | 36.48 | 37.76 | 36.48 | 458466 |
| 1710283200 | 36.34 | -0.34 | -0.93 | 36.67 | 36.76 | 36.06 | 441445 |
| 1710196800 | 36.68 | 0.1 | 0.27 | 36.28 | 36.699 | 35.605 | 547583 |
| 1709941200 | 36.58 | 0.15 | 0.41 | 36.73 | 37.54 | 36.47 | 441115 |
| 1709854800 | 36.43 | 0.21 | 0.58 | 36.33 | 37.15 | 36.25 | 432950 |
| 1709768400 | 36.22 | -0.35 | -0.96 | 36.95 | 37.29 | 36.175 | 556524 |
| 1709682000 | 36.57 | -0.62 | -1.67 | 36.93 | 37.59 | 36.55 | 462362 |
| 1709595600 | 37.19 | -1.05 | -2.75 | 38.23 | 38.49 | 37.02 | 371775 |
| 1709336400 | 38.24 | 0.25 | 0.66 | 38.07 | 38.26 | 37.515 | 333397 |
| 1709250000 | 37.99 | 0.78 | 2.10 | 37.73 | 38.1 | 37.395 | 352301 |
| 1709163600 | 37.21 | -0.63 | -1.66 | 37.58 | 37.91 | 37.18 | 330933 |
| 1709077200 | 37.84 | 1.33 | 3.64 | 36.8 | 37.87 | 36.8 | 517280 |
| 1708990800 | 36.51 | -0.42 | -1.14 | 36.66 | 37.232 | 36.355 | 449131 |
| 1708731600 | 36.93 | 1.13 | 3.16 | 36.06 | 36.97 | 35.77 | 368052 |
| 1708645200 | 35.8 | -0.28 | -0.78 | 35.87 | 36.49 | 35.46 | 446059 |
| 1708558800 | 36.08 | -1.67 | -4.42 | 36.39 | 37 | 34.57 | 636599 |
| 1708472400 | 37.75 | -0.28 | -0.74 | 37.66 | 38.225 | 37.5 | 418307 |
| 1708126800 | 38.03 | -0.41 | -1.07 | 37.89 | 38.23 | 37.645 | 304691 |
| 1708040400 | 38.44 | 0.6 | 1.59 | 38.19 | 38.51 | 37.81 | 392504 |
| 1707954000 | 37.84 | 0.7 | 1.88 | 37.68 | 38.189 | 37.21 | 407223 |
| 1707867600 | 37.14 | -1.77 | -4.55 | 37.54 | 37.9 | 36.7 | 562208 |
| 1707781200 | 38.91 | 0.78 | 2.05 | 38.44 | 39.87 | 38.39 | 483319 |
| 1707522000 | 38.13 | 0.48 | 1.27 | 37.5 | 38.165 | 37.02 | 383560 |
| 1707435600 | 37.65 | 0.89 | 2.42 | 36.8 | 37.76 | 36.75 | 407464 |
| 1707349200 | 36.76 | 0.85 | 2.37 | 35.8 | 36.89 | 35.22 | 482020 |
| 1707262800 | 35.91 | 0.42 | 1.18 | 35.43 | 36.04 | 35.31 | 205062 |
| 1707176400 | 35.49 | -0.16 | -0.45 | 35.04 | 35.63 | 34.9 | 265166 |
| 1706917200 | 35.65 | 0.32 | 0.91 | 34.77 | 35.89 | 34.3 | 259995 |
| 1706830800 | 35.33 | 0.52 | 1.49 | 35.1 | 35.35 | 34.49 | 218156 |
| 1706744400 | 34.81 | -1.05 | -2.93 | 35.85 | 35.91 | 34.75 | 291184 |
| 1706658000 | 35.86 | 0.07 | 0.20 | 35.57 | 35.92 | 35.49 | 186059 |
| 1706571600 | 35.79 | -0.18 | -0.50 | 36 | 36.14 | 35.59 | 198602 |
| 1706312400 | 35.97 | 0.03 | 0.08 | 36.18 | 36.47 | 35.88 | 203273 |
| 1706226000 | 35.94 | 0.68 | 1.93 | 35.59 | 35.99 | 35.26 | 249360 |
| 1706139600 | 35.26 | -0.09 | -0.25 | 35.77 | 35.79 | 34.98 | 234544 |
| 1706053200 | 35.35 | -0.37 | -1.04 | 36 | 36.24 | 35.34 | 487694 |
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
