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 | -0.63 | -1.61828923709 | 38.93 | 38.97 | 37.28 | 746560 | 37.96762397 | CS |
| 4 | -4.03 | -9.5204346799 | 42.33 | 42.33 | 37.28 | 762007 | 39.54490656 | CS |
| 12 | -9 | -19.0274841438 | 47.3 | 48.085 | 37.28 | 571489 | 42.4330719 | CS |
| 26 | 0.4 | 1.05540897098 | 37.9 | 48.19 | 36.55 | 480380 | 42.96122287 | CS |
| 52 | -10.36 | -21.2905877517 | 48.66 | 50 | 36.55 | 407022 | 42.99180319 | CS |
| 156 | -10.34 | -21.2582236842 | 48.64 | 64.55 | 36.23 | 368243 | 46.2009552 | CS |
| 260 | -12.63 | -24.7987433733 | 50.93 | 64.55 | 32.2 | 420647 | 45.91267667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 38.3 | 0.41 | 1.08 | 37.99 | 38.48 | 37.75 | 701481 |
| 1713393600 | 37.89 | 0.19 | 0.50 | 37.81 | 38.22 | 37.54 | 622893 |
| 1713307200 | 37.7 | -0.21 | -0.55 | 37.32 | 37.83 | 37.28 | 673886 |
| 1713220800 | 37.91 | -0.15 | -0.39 | 38.24 | 38.64 | 37.57 | 1068433 |
| 1712961600 | 38.06 | -1.11 | -2.83 | 38.93 | 38.97 | 37.77 | 653828 |
| 1712875200 | 39.17 | -0.16 | -0.41 | 39.37 | 39.45 | 38.82 | 441266 |
| 1712788800 | 39.33 | -1.02 | -2.53 | 39.38 | 39.64 | 39.16 | 579411 |
| 1712702400 | 40.35 | 0.68 | 1.71 | 39.68 | 40.36 | 39.375 | 691643 |
| 1712616000 | 39.67 | 0.05 | 0.13 | 39.58 | 39.86 | 39.385 | 354773 |
| 1712356800 | 39.62 | 0.27 | 0.69 | 39.26 | 40.1 | 39.015 | 734883 |
| 1712270400 | 39.35 | -0.21 | -0.53 | 39.8 | 39.935 | 39.22 | 606690 |
| 1712184000 | 39.56 | -0.24 | -0.60 | 39.8 | 39.87 | 39.3 | 2918276 |
| 1712097600 | 39.8 | -0.95 | -2.33 | 40.01 | 40.01 | 39 | 864873 |
| 1712011200 | 40.75 | -0.25 | -0.61 | 41 | 41 | 40.18 | 498970 |
| 1711665600 | 41 | -0.2 | -0.49 | 41.2 | 41.38 | 40.88 | 887186 |
| 1711579200 | 41.2 | 0.11 | 0.27 | 41.02 | 41.46 | 40.91 | 727432 |
| 1711492800 | 41.09 | 0 | 0.00 | 41.16 | 41.23 | 40.9 | 334394 |
| 1711406400 | 41.09 | -0.21 | -0.51 | 41.44 | 41.44 | 41 | 325755 |
| 1711147200 | 41.3 | -0.77 | -1.83 | 42.33 | 42.33 | 41.05 | 711750 |
| 1711060800 | 42.07 | -0.86 | -2.00 | 42.92 | 42.92 | 42.02 | 621290 |
| 1710974400 | 42.93 | 0.98 | 2.34 | 41.86 | 42.96 | 41.75 | 411426 |
| 1710888000 | 41.95 | -0.26 | -0.62 | 41.99 | 42.26 | 41.78 | 497960 |
| 1710801600 | 42.21 | -0.37 | -0.87 | 42.61 | 42.61 | 42.06 | 396934 |
| 1710542400 | 42.58 | 0 | 0.00 | 42.47 | 42.8 | 42.45 | 897364 |
| 1710456000 | 42.58 | -0.81 | -1.87 | 43.17 | 43.21 | 42.25 | 646968 |
| 1710369600 | 43.39 | -0.26 | -0.60 | 43.56 | 43.82 | 43.1 | 859133 |
| 1710283200 | 43.65 | -0.65 | -1.47 | 44.27 | 44.27 | 43.37 | 601715 |
| 1710196800 | 44.3 | 0.11 | 0.25 | 44.18 | 44.38 | 43.77 | 352965 |
| 1709941200 | 44.19 | -0.23 | -0.52 | 44.22 | 44.28 | 43.83 | 971525 |
| 1709854800 | 44.42 | 0.27 | 0.61 | 44.38 | 44.55 | 44.14 | 1863492 |
| 1709768400 | 44.15 | 0.34 | 0.78 | 44.04 | 44.48 | 44.04 | 364530 |
| 1709682000 | 43.81 | -0.59 | -1.33 | 44.28 | 44.36 | 43.79 | 370138 |
| 1709595600 | 44.4 | -0.13 | -0.29 | 44.34 | 44.46 | 43.8 | 401461 |
| 1709336400 | 44.53 | 0.25 | 0.56 | 44.35 | 44.83 | 44.13 | 310950 |
| 1709250000 | 44.28 | -0.13 | -0.29 | 44.59 | 44.74 | 44.07 | 516869 |
| 1709163600 | 44.41 | -0.62 | -1.38 | 44.83 | 44.83 | 44.2 | 302039 |
| 1709077200 | 45.03 | -0.02 | -0.04 | 45.25 | 45.25 | 44.84 | 296680 |
| 1708990800 | 45.05 | -0.75 | -1.64 | 45.74 | 45.8 | 44.83 | 323813 |
| 1708731600 | 45.8 | -0.03 | -0.07 | 45.85 | 45.93 | 45.5 | 192369 |
| 1708645200 | 45.83 | 0.42 | 0.92 | 45.48 | 45.9 | 45.48 | 321042 |
| 1708558800 | 45.41 | -0.12 | -0.26 | 45.58 | 45.68 | 45.15 | 248848 |
| 1708472400 | 45.53 | -0.12 | -0.26 | 45.58 | 45.84 | 45.47 | 319698 |
| 1708126800 | 45.65 | 0.14 | 0.31 | 45.25 | 45.8404 | 45.11 | 365150 |
| 1708040400 | 45.51 | 0.46 | 1.02 | 45.28 | 45.76 | 45.2 | 296118 |
| 1707954000 | 45.05 | 0.77 | 1.74 | 44.34 | 45.06 | 44.34 | 583681 |
| 1707867600 | 44.28 | -1.17 | -2.57 | 44.8199 | 44.925 | 43.89 | 464119 |
| 1707781200 | 45.45 | -0.17 | -0.37 | 45.45 | 46.01 | 45.32 | 473729 |
| 1707522000 | 45.62 | -0.2 | -0.44 | 46 | 46.25 | 45.4062 | 337367 |
| 1707435600 | 45.82 | -0.57 | -1.23 | 46.06 | 46.39 | 45.665 | 433199 |
| 1707349200 | 46.39 | -0.23 | -0.49 | 46.86 | 46.86 | 46.31 | 307750 |
| 1707262800 | 46.62 | 0.05 | 0.11 | 46.55 | 46.84 | 46.32 | 245695 |
| 1707176400 | 46.57 | -0.74 | -1.56 | 46.98 | 46.98 | 46.19 | 457745 |
| 1706917200 | 47.31 | 0.06 | 0.13 | 47.22 | 47.49 | 46.5 | 603578 |
| 1706830800 | 47.25 | 0.54 | 1.16 | 47.22 | 48.085 | 47.03 | 647616 |
| 1706744400 | 46.71 | -0.58 | -1.23 | 47.23 | 47.49 | 46.6 | 469327 |
| 1706658000 | 47.29 | -0.45 | -0.94 | 47.45 | 47.8 | 47.23 | 293019 |
| 1706571600 | 47.74 | 0.3 | 0.63 | 47.43 | 47.85 | 46.85 | 304462 |
| 1706312400 | 47.44 | 0.19 | 0.40 | 47.3 | 47.6201 | 47.3 | 278889 |
| 1706226000 | 47.25 | -0.08 | -0.17 | 47.6 | 47.68 | 47.04 | 318975 |
| 1706139600 | 47.33 | -0.36 | -0.75 | 47.87 | 48.19 | 47.3 | 416323 |
| 1706053200 | 47.69 | 0.36 | 0.76 | 47.44 | 47.8 | 47.2 | 329897 |
| 1705966800 | 47.33 | -0.3 | -0.63 | 47.63 | 47.91 | 47.26 | 346179 |
| 1705707600 | 47.63 | 0.6 | 1.28 | 47.12 | 47.84 | 46.8687 | 386097 |
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
