We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -4.25424158015 | 39.49 | 39.79 | 37.73 | 739394 | 38.62120576 | CS |
| 4 | -2.88 | -7.07790611944 | 40.69 | 42.3 | 37.73 | 870824 | 39.86814005 | CS |
| 12 | 2.49 | 7.04983012458 | 35.32 | 42.64 | 33.15 | 1058320 | 38.52041194 | CS |
| 26 | 0.49 | 1.31296891747 | 37.32 | 42.82 | 32.83 | 1167676 | 37.52916693 | CS |
| 52 | 1.81 | 5.02777777778 | 36 | 45 | 29.85 | 1103843 | 37.40654983 | CS |
| 156 | -8.04 | -17.5354416576 | 45.85 | 59.46 | 29.85 | 1100243 | 41.24046052 | CS |
| 260 | 21.48 | 131.537048377 | 16.33 | 59.46 | 12.71 | 1193436 | 34.77136532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 38.02 | -0.36 | -0.94 | 38.45 | 38.78 | 37.9817 | 733857 |
| 1713306900 | 38.38 | -0.34 | -0.88 | 38.21 | 38.81 | 38.21 | 605517 |
| 1713220500 | 38.72 | 0.11 | 0.28 | 38.89 | 39.27 | 38.48 | 843658 |
| 1712961300 | 38.61 | -0.71 | -1.81 | 39 | 39.28 | 38.53 | 780317 |
| 1712874900 | 39.32 | 0.04 | 0.10 | 39.49 | 39.79 | 39.155 | 733619 |
| 1712788500 | 39.28 | -0.85 | -2.12 | 39.545 | 39.84 | 39.125 | 1864121 |
| 1712702100 | 40.13 | 0.22 | 0.55 | 40.07 | 40.71 | 39.515 | 719105 |
| 1712615700 | 39.91 | -1.16 | -2.82 | 41.09 | 41.355 | 39.85 | 1163918 |
| 1712356500 | 41.07 | 1.34 | 3.37 | 39.8 | 41.5 | 39.8 | 1311571 |
| 1712270100 | 39.73 | -0.5 | -1.24 | 40.4 | 40.63 | 39.44 | 1040263 |
| 1712183700 | 40.23 | -0.2 | -0.49 | 40.3 | 40.67 | 39.99 | 688370 |
| 1712097300 | 40.43 | -0.89 | -2.15 | 40.38 | 40.71 | 39.7 | 917877 |
| 1712010900 | 41.32 | 0.64 | 1.57 | 40.68 | 41.6 | 40.375 | 813128 |
| 1711665300 | 40.68 | -0.05 | -0.12 | 40.82 | 40.99 | 40.44 | 707132 |
| 1711578900 | 40.73 | 0.65 | 1.62 | 40.51 | 40.94 | 40.31 | 601114 |
| 1711492500 | 40.08 | -0.34 | -0.84 | 40.57 | 40.58 | 39.94 | 625814 |
| 1711406100 | 40.42 | 0.34 | 0.85 | 40.14 | 40.61 | 39.9 | 672983 |
| 1711146900 | 40.08 | -0.14 | -0.35 | 40.3 | 41.03 | 40.04 | 794808 |
| 1711060500 | 40.22 | -0.16 | -0.40 | 40.69 | 42.3 | 40.12 | 928489 |
| 1710974100 | 40.38 | -0.43 | -1.05 | 40.52 | 40.5821 | 39.69 | 837235 |
| 1710887700 | 40.81 | 0.44 | 1.09 | 40.46 | 41.325 | 40.46 | 847975 |
| 1710801300 | 40.37 | -0.49 | -1.20 | 40.93 | 40.96 | 40.32 | 1046314 |
| 1710542100 | 40.86 | 0.07 | 0.17 | 40.56 | 41.48 | 40.56 | 1819869 |
| 1710455700 | 40.79 | -0.56 | -1.35 | 41.08 | 41.305 | 39.94 | 1497987 |
| 1710369300 | 41.35 | -0.6 | -1.43 | 42.13 | 42.64 | 41.14 | 1219660 |
| 1710282900 | 41.95 | 0.75 | 1.82 | 41.55 | 42.12 | 41.28 | 964210 |
| 1710196500 | 41.2 | -0.53 | -1.27 | 41.61 | 42.25 | 40.95 | 864505 |
| 1709940900 | 41.73 | 0.02 | 0.05 | 42.17 | 42.52 | 41.65 | 852664 |
| 1709854500 | 41.71 | 0.02 | 0.05 | 41.95 | 42.4 | 41.65 | 948912 |
| 1709768100 | 41.69 | 0.28 | 0.68 | 41.83 | 42.09 | 41.24 | 1025812 |
| 1709681700 | 41.41 | 0.48 | 1.17 | 40.91 | 41.56 | 40.46 | 929145 |
| 1709595300 | 40.93 | -0.18 | -0.44 | 41.33 | 41.54 | 40.64 | 694332 |
| 1709336100 | 41.11 | 1.3 | 3.27 | 40 | 41.86 | 39.91 | 1265534 |
| 1709249700 | 39.81 | 0.12 | 0.30 | 40.24 | 40.41 | 39.39 | 1217079 |
| 1709163300 | 39.69 | -0.15 | -0.38 | 39.6 | 39.895 | 39.225 | 905402 |
| 1709076900 | 39.84 | 0.17 | 0.43 | 39.89 | 40.49 | 39.265 | 1351007 |
| 1708990500 | 39.67 | -0.89 | -2.19 | 40.4 | 40.55 | 38.9601 | 1643309 |
| 1708731300 | 40.56 | 0.84 | 2.11 | 39.81 | 40.95 | 39.75 | 1171716 |
| 1708644900 | 39.72 | 1.36 | 3.55 | 38.17 | 40.32 | 38.14 | 1823939 |
| 1708558500 | 38.36 | 2.36 | 6.56 | 37.72 | 40.36 | 36.61 | 2694374 |
| 1708472100 | 36 | -0.1 | -0.28 | 35.7 | 36.27 | 35.5 | 1267115 |
| 1708126500 | 36.1 | 0.19 | 0.53 | 35.72 | 36.4 | 35.44 | 774658 |
| 1708040100 | 35.91 | 0.85 | 2.42 | 35.3 | 36.11 | 35.21 | 988680 |
| 1707953700 | 35.06 | 0.42 | 1.21 | 35.2 | 35.21 | 34.7 | 885385 |
| 1707867300 | 34.64 | -1.05 | -2.94 | 34.94 | 35.49 | 34.36 | 1170636 |
| 1707780900 | 35.69 | 0.2 | 0.56 | 35.58 | 35.8 | 35.25 | 1014677 |
| 1707521700 | 35.49 | 0.25 | 0.71 | 35.38 | 35.625 | 34.87 | 940976 |
| 1707435300 | 35.24 | -0.07 | -0.20 | 35.19 | 35.44 | 34.68 | 800051 |
| 1707348900 | 35.31 | 0.29 | 0.83 | 35.02 | 35.815 | 34.6 | 1277672 |
| 1707262500 | 35.02 | 1.33 | 3.95 | 33.64 | 35.4 | 33.64 | 1281522 |
| 1707176100 | 33.69 | 0.01 | 0.03 | 33.299999 | 34.05 | 33.15 | 1011920 |
| 1706916900 | 33.68 | -0.58 | -1.69 | 33.8 | 34.61 | 33.15 | 1108561 |
| 1706830500 | 34.26 | 0.41 | 1.21 | 33.88 | 34.38 | 33.46 | 1095173 |
| 1706744100 | 33.85 | 0.08 | 0.24 | 33.79 | 34.95 | 33.77 | 1266111 |
| 1706657700 | 33.77 | -0.64 | -1.86 | 34.26 | 34.42 | 33.77 | 985443 |
| 1706571300 | 34.41 | 0.2 | 0.58 | 34.21 | 34.54 | 33.77 | 961762 |
| 1706312100 | 34.21 | -0.3 | -0.87 | 34.75 | 34.9416 | 34.11 | 1114268 |
| 1706225700 | 34.51 | -0.54 | -1.54 | 35.32 | 35.55 | 33.88 | 1271330 |
| 1706139300 | 35.05 | 0.3 | 0.86 | 35.02 | 35.48 | 34.55 | 1778590 |
| 1706052900 | 34.75 | 0.74 | 2.18 | 34.2 | 34.79 | 33.8 | 1185967 |
| 1705966500 | 34.01 | -0.14 | -0.41 | 34.26 | 35.09 | 33.86 | 1744447 |
| 1705707300 | 34.15 | -0.78 | -2.23 | 34.94 | 34.94 | 34.01 | 4074435 |
| 1705620900 | 34.93 | -1.11 | -3.08 | 36.25 | 36.48 | 33.788 | 1870281 |
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
