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 | 1.57 | 4.12831974757 | 38.03 | 39.63 | 37.85 | 3682174 | 38.71264393 | CS |
| 4 | 2.77 | 7.52104262829 | 36.83 | 39.63 | 36.65 | 4112599 | 38.22440634 | CS |
| 12 | 6.33 | 19.0261496844 | 33.27 | 39.63 | 31.25 | 4539820 | 35.37422212 | CS |
| 26 | 6.74 | 20.5112598904 | 32.86 | 39.63 | 29.45 | 4614977 | 33.72039355 | CS |
| 52 | 9.43 | 31.2562147829 | 30.17 | 39.63 | 27.59 | 4658048 | 32.52224857 | CS |
| 156 | 19.37 | 95.7488877904 | 20.23 | 42.715 | 17.1 | 5965149 | 29.77155007 | CS |
| 260 | 6.63 | 20.1091901729 | 32.97 | 42.715 | 9.605 | 5975475 | 25.76048797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 39.27 | 0.12 | 0.31 | 39.15 | 39.33 | 38.9 | 3163891 |
| 1713912000 | 39.15 | 0.07 | 0.18 | 38.95 | 39.26 | 38.82 | 2884964 |
| 1713825600 | 39.08 | 0.54 | 1.40 | 38.28 | 39.34 | 38.12 | 2618929 |
| 1713566400 | 38.54 | 0.49 | 1.29 | 38.01 | 38.9 | 37.94 | 5038666 |
| 1713480000 | 38.05 | 0.16 | 0.42 | 38.03 | 38.405 | 37.85 | 4704419 |
| 1713393600 | 37.89 | 0.31 | 0.82 | 37.68 | 38.28 | 37.345 | 3333578 |
| 1713307200 | 37.58 | 0.4 | 1.08 | 37.25 | 37.79 | 37.02 | 5512683 |
| 1713220800 | 37.18 | -0.51 | -1.35 | 37.68 | 37.91 | 37.035 | 4530104 |
| 1712961600 | 37.69 | -0.67 | -1.75 | 38.82 | 38.925 | 37.45 | 5330323 |
| 1712875200 | 38.36 | -0.95 | -2.42 | 39.31 | 39.31 | 38.25 | 4827466 |
| 1712788800 | 39.31 | 0.58 | 1.50 | 38.56 | 39.32 | 38.45 | 3369212 |
| 1712702400 | 38.73 | 0.03 | 0.08 | 38.73 | 38.915 | 38.44 | 2924443 |
| 1712616000 | 38.7 | -0.3 | -0.77 | 38.99 | 39.07 | 38.41 | 3823527 |
| 1712356800 | 39 | 0.43 | 1.11 | 38.58 | 39.02 | 38.23 | 2566046 |
| 1712270400 | 38.57 | 0.05 | 0.13 | 38.54 | 38.685 | 38.285 | 3689109 |
| 1712184000 | 38.52 | 0.55 | 1.45 | 38.03 | 38.61 | 37.93 | 5877617 |
| 1712097600 | 37.97 | 0.66 | 1.77 | 37.43 | 38.02 | 37.29 | 6584335 |
| 1712011200 | 37.31 | 0.4 | 1.08 | 37.05 | 37.3675 | 36.74 | 4989028 |
| 1711665600 | 36.91 | 0.43 | 1.18 | 36.83 | 36.975 | 36.65 | 2371032 |
| 1711579200 | 36.48 | 0.05 | 0.14 | 35.99 | 36.48 | 35.94 | 2556447 |
| 1711492800 | 36.43 | -0.34 | -0.92 | 36.85 | 36.88 | 36.4 | 3835371 |
| 1711406400 | 36.77 | 0.88 | 2.45 | 35.97 | 36.81 | 35.97 | 4506429 |
| 1711147200 | 35.89 | -0.33 | -0.91 | 36.21 | 36.27 | 35.79 | 3743816 |
| 1711060800 | 36.22 | -0.16 | -0.44 | 36.33 | 36.37 | 36.08 | 3760967 |
| 1710974400 | 36.38 | 0.13 | 0.36 | 35.93 | 36.389 | 35.91 | 2651952 |
| 1710888000 | 36.25 | -0.09 | -0.25 | 36.12 | 36.465 | 35.965 | 3454082 |
| 1710801600 | 36.34 | 0.26 | 0.72 | 36.07 | 36.38 | 35.84 | 2413428 |
| 1710542400 | 36.08 | 0.01 | 0.03 | 36.07 | 36.34 | 35.96 | 6146550 |
| 1710456000 | 36.07 | 0.5 | 1.41 | 35.7 | 36.295 | 35.6 | 5992475 |
| 1710369600 | 35.57 | 0.55 | 1.57 | 35.33 | 35.78 | 35.28 | 5162703 |
| 1710283200 | 35.02 | 0.26 | 0.75 | 34.75 | 35.05 | 34.54 | 4998171 |
| 1710196800 | 34.76 | 0.31 | 0.90 | 34.33 | 34.84 | 34.12 | 6300383 |
| 1709941200 | 34.45 | -0.32 | -0.92 | 34.8 | 34.89 | 34.3 | 6442251 |
| 1709854800 | 34.77 | -0.14 | -0.40 | 34.9 | 35.16 | 34.77 | 7185944 |
| 1709768400 | 34.91 | 0.38 | 1.10 | 34.99 | 35.26 | 34.76 | 3796222 |
| 1709682000 | 34.53 | 0.29 | 0.85 | 34.15 | 34.755 | 34.13 | 3475162 |
| 1709595600 | 34.24 | -0.7 | -2.00 | 35.04 | 35.13 | 34.17 | 4647684 |
| 1709336400 | 34.94 | 0.58 | 1.69 | 34.33 | 35.035 | 34.27 | 12607308 |
| 1709250000 | 34.36 | 0.51 | 1.51 | 34.07 | 34.52 | 33.79 | 10824082 |
| 1709163600 | 33.85 | 0.22 | 0.65 | 33.479999 | 33.9 | 33.259999 | 3960324 |
| 1709077200 | 33.63 | -0.18 | -0.53 | 33.95 | 34.145 | 33.45 | 2639671 |
| 1708990800 | 33.81 | -0.1 | -0.29 | 33.8 | 34.18 | 33.68 | 3779824 |
| 1708731600 | 33.91 | 0.38 | 1.13 | 33.42 | 33.99 | 33.32 | 4575270 |
| 1708645200 | 33.53 | -0.06 | -0.18 | 33.53 | 33.99 | 33.34 | 5808061 |
| 1708558800 | 33.59 | 0.95 | 2.91 | 32.72 | 33.63 | 32.64 | 3919835 |
| 1708472400 | 32.64 | -0.43 | -1.30 | 32.93 | 33.189999 | 32.619999 | 3088514 |
| 1708126800 | 33.07 | -0.03 | -0.09 | 33.119999 | 33.36 | 32.8003 | 3780190 |
| 1708040400 | 33.1 | 1.58 | 5.01 | 31.59 | 33.11 | 31.46 | 6365239 |
| 1707954000 | 31.52 | -0.06 | -0.19 | 31.77 | 31.94 | 31.305 | 6864618 |
| 1707867600 | 31.58 | -0.79 | -2.44 | 32.2199 | 32.28 | 31.25 | 6545771 |
| 1707781200 | 32.369999 | 0.24 | 0.75 | 32.25 | 32.61 | 32.09 | 4690200 |
| 1707522000 | 32.13 | -0.11 | -0.34 | 32.39 | 32.58 | 32.02 | 6014845 |
| 1707435600 | 32.24 | 0.12 | 0.37 | 32.18 | 32.29 | 31.92 | 4863745 |
| 1707349200 | 32.119999 | 0.14 | 0.44 | 32.085 | 32.13 | 31.775 | 1831932 |
| 1707262800 | 31.98 | 0.14 | 0.44 | 31.95 | 32.45 | 31.82 | 2436881 |
| 1707176400 | 31.84 | -0.27 | -0.84 | 31.94 | 32.08 | 31.3903 | 2600112 |
| 1706917200 | 32.11 | -0.69 | -2.10 | 32.74 | 32.75 | 32.1 | 3261529 |
| 1706830800 | 32.799999 | -0.32 | -0.97 | 33.27 | 33.71 | 32.54 | 3642210 |
| 1706744400 | 33.119999 | -0.45 | -1.34 | 33.43 | 33.549999 | 33.08 | 2289096 |
| 1706658000 | 33.57 | 0.79 | 2.41 | 32.439999 | 33.58 | 32.42 | 3059956 |
| 1706571600 | 32.78 | 0.04 | 0.12 | 32.7 | 32.799999 | 32.409999 | 3101499 |
| 1706312400 | 32.74 | 0.43 | 1.33 | 32.35 | 32.759999 | 32.27 | 3194872 |
| 1706226000 | 32.31 | 0.48 | 1.51 | 32.13 | 32.36 | 31.95 | 2337528 |
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
