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 | -0.79 | -2.16973358967 | 36.41 | 36.64 | 35.6 | 2563920 | 35.94564448 | PU |
| 4 | -0.33 | -0.917941585535 | 35.95 | 36.72 | 35.6 | 1895921 | 36.1495897 | PU |
| 12 | -1.3 | -3.52112676056 | 36.92 | 37.24 | 34.42 | 1709993 | 35.8194296 | PU |
| 26 | 2.16 | 6.45546921698 | 33.46 | 38.62 | 33.24 | 1744137 | 35.99448971 | PU |
| 52 | 0.16 | 0.451212633954 | 35.46 | 38.62 | 33.24 | 1934658 | 35.98209395 | PU |
| 156 | -4.53 | -11.2826899128 | 40.15 | 46.07 | 32.51 | 2209029 | 37.65844636 | PU |
| 260 | 9.99 | 38.977760437 | 25.63 | 46.07 | 23.99 | 2234620 | 34.39323304 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 35.62 | -0.05 | -0.14 | 35.7 | 35.92 | 35.6 | 2081200 |
| 1713389400 | 35.67 | -0.14 | -0.39 | 35.82 | 36.2 | 35.64 | 2341100 |
| 1713302940 | 35.81 | 0.02 | 0.06 | 35.79 | 36.3 | 35.73 | 2981200 |
| 1713216600 | 35.79 | 0.03 | 0.08 | 35.84 | 35.94 | 35.61 | 1923400 |
| 1712957400 | 35.76 | -0.85 | -2.32 | 36.51 | 36.61 | 35.69 | 2769400 |
| 1712870940 | 36.61 | 0.2 | 0.55 | 36.41 | 36.64 | 36.25 | 2804500 |
| 1712784540 | 36.41 | -0.22 | -0.60 | 36.56 | 36.68 | 36.23 | 2427600 |
| 1712698140 | 36.63 | 0.37 | 1.02 | 36.25 | 36.72 | 36.25 | 1861800 |
| 1712611740 | 36.26 | 0.05 | 0.14 | 36.1 | 36.36 | 36.05 | 2743300 |
| 1712352600 | 36.21 | -0.23 | -0.63 | 36.37 | 36.43 | 36.08 | 1771700 |
| 1712266140 | 36.44 | 0.08 | 0.22 | 36.42 | 36.69 | 36.32 | 1303900 |
| 1712179740 | 36.36 | 0.22 | 0.61 | 36.14 | 36.49 | 36.05 | 1463100 |
| 1712093400 | 36.14 | -0.2 | -0.55 | 36.34 | 36.4 | 36.01 | 1767600 |
| 1712006940 | 36.34 | 0.06 | 0.17 | 36.31 | 36.59 | 36.11 | 2064400 |
| 1711661400 | 36.28 | 0.21 | 0.58 | 36.04 | 36.47 | 35.91 | 2280200 |
| 1711574940 | 36.07 | 0.07 | 0.19 | 36 | 36.22 | 35.9 | 976600 |
| 1711488540 | 36 | 0.1 | 0.28 | 35.86 | 36.08 | 35.78 | 851000 |
| 1711402140 | 35.9 | -0.19 | -0.53 | 36.01 | 36.22 | 35.81 | 1149700 |
| 1711143000 | 36.09 | 0.03 | 0.08 | 36.06 | 36.15 | 35.91 | 1256200 |
| 1711056600 | 36.06 | 0.11 | 0.31 | 35.95 | 36.27 | 35.7 | 1285800 |
| 1710970200 | 35.95 | 0.3 | 0.84 | 35.7 | 35.95 | 35.49 | 1473700 |
| 1710883740 | 35.65 | 0.23 | 0.65 | 35.38 | 35.71 | 35.3 | 917000 |
| 1710797400 | 35.42 | 0.1 | 0.28 | 35.35 | 35.62 | 35.16 | 2065300 |
| 1710538200 | 35.32 | -0.13 | -0.37 | 35.45 | 35.62 | 35.26 | 3818100 |
| 1710451740 | 35.45 | 0.03 | 0.08 | 35.42 | 35.55 | 35.3 | 1385500 |
| 1710365400 | 35.42 | 0.06 | 0.17 | 35.38 | 35.49 | 35.16 | 966400 |
| 1710278940 | 35.36 | 0.07 | 0.20 | 35.49 | 35.49 | 35.24 | 945700 |
| 1710192600 | 35.29 | -0.09 | -0.25 | 35.38 | 35.49 | 35.25 | 1129100 |
| 1709933400 | 35.38 | -0.02 | -0.06 | 35.4 | 35.82 | 35.35 | 1476800 |
| 1709847000 | 35.4 | 0.77 | 2.22 | 34.93 | 35.6 | 34.85 | 2125700 |
| 1709760540 | 34.63 | -0.16 | -0.46 | 34.8 | 35.04 | 34.57 | 1695300 |
| 1709674200 | 34.79 | 0 | 0.00 | 34.79 | 35.05 | 34.71 | 1303900 |
| 1709587740 | 34.79 | -0.21 | -0.60 | 35 | 35.11 | 34.75 | 1214500 |
| 1709328600 | 35 | -0.4 | -1.13 | 35.39 | 35.45 | 34.99 | 2038800 |
| 1709242200 | 35.4 | 0.38 | 1.09 | 35.02 | 35.46 | 34.92 | 1702700 |
| 1709155800 | 35.02 | -0.33 | -0.93 | 35.2 | 35.32 | 34.91 | 1496800 |
| 1709069400 | 35.35 | 0.29 | 0.83 | 35.14 | 35.49 | 35.09 | 1225300 |
| 1708983000 | 35.06 | -0.14 | -0.40 | 35.2 | 35.32 | 34.91 | 1551100 |
| 1708723800 | 35.2 | -0.11 | -0.31 | 35.31 | 35.47 | 34.97 | 2048900 |
| 1708637400 | 35.31 | 0.41 | 1.17 | 34.9 | 35.44 | 34.85 | 1677500 |
| 1708550940 | 34.9 | -0.53 | -1.50 | 35.4 | 35.52 | 34.42 | 3970400 |
| 1708464600 | 35.43 | 0.03 | 0.08 | 35.25 | 35.56 | 35.05 | 2076900 |
| 1708378200 | 35.4 | -0.25 | -0.70 | 35.65 | 35.72 | 35.36 | 1989700 |
| 1708119000 | 35.65 | -0.25 | -0.70 | 35.9 | 36.05 | 35.55 | 1756800 |
| 1708032600 | 35.9 | 0.2 | 0.56 | 35.71 | 36.16 | 35.71 | 1629000 |
| 1707946200 | 35.7 | -0.38 | -1.05 | 36 | 36.06 | 35.51 | 1378800 |
| 1707514200 | 36.08 | 0.02 | 0.06 | 36 | 36.22 | 35.82 | 1927300 |
| 1707427800 | 36.06 | -0.75 | -2.04 | 36.81 | 36.81 | 36.04 | 1666200 |
| 1707341400 | 36.81 | 0.18 | 0.49 | 36.63 | 37.09 | 36.5 | 1215400 |
| 1707255000 | 36.63 | 0.34 | 0.94 | 36.29 | 36.64 | 36.17 | 1489500 |
| 1707168600 | 36.29 | -0.24 | -0.66 | 36.53 | 36.53 | 36.14 | 1840700 |
| 1706909400 | 36.53 | -0.49 | -1.32 | 37 | 37.1 | 36.52 | 1629700 |
| 1706822940 | 37.02 | 0.13 | 0.35 | 36.89 | 37.02 | 36.53 | 1576300 |
| 1706736600 | 36.89 | 0.46 | 1.26 | 36.44 | 37.24 | 36.44 | 1121700 |
| 1706650200 | 36.43 | -0.34 | -0.92 | 36.77 | 36.9 | 36.43 | 947700 |
| 1706563800 | 36.77 | -0.13 | -0.35 | 36.85 | 37.04 | 36.7 | 1125300 |
| 1706304600 | 36.9 | 0.11 | 0.30 | 36.79 | 36.98 | 36.77 | 827100 |
| 1706218200 | 36.79 | -0.13 | -0.35 | 36.92 | 36.98 | 36.7 | 1020500 |
| 1706131800 | 36.92 | -0.18 | -0.49 | 37.14 | 37.3 | 36.86 | 1018300 |
| 1706045400 | 37.1 | 0.18 | 0.49 | 36.91 | 37.18 | 36.81 | 968000 |
| 1705959000 | 36.92 | -0.43 | -1.15 | 37.4 | 37.53 | 36.67 | 1357100 |
| 1705699800 | 37.35 | 0.13 | 0.35 | 37.27 | 37.54 | 37.17 | 1385400 |
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
