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 | -1.22 | -3.21221695629 | 37.98 | 38.32 | 35.36 | 957983 | 36.40405112 | CS |
| 4 | -1.67 | -4.34556336196 | 38.43 | 39.7 | 35.36 | 863170 | 37.85911163 | CS |
| 12 | -11.56 | -23.9238410596 | 48.32 | 49.44 | 35.36 | 1208594 | 39.34783632 | CS |
| 26 | -7.91 | -17.7076337587 | 44.67 | 49.44 | 35.36 | 1022346 | 41.81012949 | CS |
| 52 | -4.29 | -10.4506699147 | 41.05 | 57.73 | 35.36 | 983614 | 44.64060654 | CS |
| 156 | -2.54 | -6.4631043257 | 39.3 | 59.38 | 28.65 | 1012514 | 43.32763472 | CS |
| 260 | -7.68 | -17.2817281728 | 44.44 | 59.5799 | 16.197 | 1163747 | 36.66275233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 36.31 | 0.06 | 0.17 | 36.43 | 36.585 | 36.23 | 1134744 |
| 1713307200 | 36.25 | 0.48 | 1.34 | 35.66 | 36.5 | 35.36 | 830385 |
| 1713220800 | 35.77 | -0.54 | -1.49 | 36.25 | 36.51 | 35.685 | 981426 |
| 1712961600 | 36.31 | -1.19 | -3.17 | 37.3 | 37.3 | 36.23 | 977571 |
| 1712875200 | 37.5 | -0.25 | -0.66 | 37.98 | 38.32 | 37.48 | 865790 |
| 1712788800 | 37.75 | -0.84 | -2.18 | 37.87 | 38.22 | 37.56 | 674771 |
| 1712702400 | 38.59 | 0.38 | 0.99 | 38.38 | 38.82 | 38.36 | 598868 |
| 1712616000 | 38.21 | 0 | 0.00 | 38.45 | 38.515 | 38.045 | 585092 |
| 1712356800 | 38.21 | -0.41 | -1.06 | 38.27 | 38.65 | 38.13 | 938033 |
| 1712270400 | 38.62 | 0.18 | 0.47 | 38.76 | 38.99 | 38.44 | 702403 |
| 1712184000 | 38.44 | 0.26 | 0.68 | 37.94 | 38.61 | 37.94 | 807682 |
| 1712097600 | 38.18 | -0.23 | -0.60 | 37.95 | 38.38 | 37.68 | 731719 |
| 1712011200 | 38.41 | -0.26 | -0.67 | 38.81 | 39.12 | 38.2 | 825254 |
| 1711665600 | 38.67 | -0.7 | -1.78 | 39.42 | 39.7 | 38.625 | 1198893 |
| 1711579200 | 39.37 | 0.66 | 1.70 | 39 | 39.44 | 38.73 | 1168662 |
| 1711492800 | 38.71 | 0.47 | 1.23 | 38.46 | 38.8 | 38.425 | 972024 |
| 1711406400 | 38.24 | 0.16 | 0.42 | 37.92 | 38.58 | 37.92 | 932874 |
| 1711147200 | 38.08 | -0.16 | -0.42 | 38.25 | 38.36 | 37.98 | 648058 |
| 1711060800 | 38.24 | 0.14 | 0.37 | 38.43 | 38.97 | 38.03 | 825976 |
| 1710974400 | 38.1 | -0.07 | -0.18 | 38.15 | 38.28 | 37.35 | 1033978 |
| 1710888000 | 38.17 | 0.49 | 1.30 | 37.51 | 38.22 | 37.51 | 833223 |
| 1710801600 | 37.68 | -0.26 | -0.69 | 38.01 | 38.29 | 37.61 | 1309086 |
| 1710542400 | 37.94 | 0.19 | 0.50 | 37.46 | 38.33 | 37.46 | 5145683 |
| 1710456000 | 37.75 | -0.31 | -0.81 | 38.08 | 38.08 | 37.53 | 1194370 |
| 1710369600 | 38.06 | -0.04 | -0.10 | 38.04 | 38.3236 | 37.93 | 899072 |
| 1710283200 | 38.1 | 0.08 | 0.21 | 38.1 | 38.425 | 37.8706 | 806380 |
| 1710196800 | 38.02 | -0.04 | -0.11 | 37.83 | 38.475 | 37.83 | 899757 |
| 1709941200 | 38.06 | -0.35 | -0.91 | 38.63 | 38.82 | 37.925 | 893331 |
| 1709854800 | 38.41 | -0.41 | -1.06 | 38.99 | 39.19 | 38.22 | 1132648 |
| 1709768400 | 38.82 | 1.11 | 2.94 | 38.28 | 38.89 | 38.01 | 1371884 |
| 1709682000 | 37.71 | -0.35 | -0.92 | 37.7 | 37.9 | 37.235 | 1168519 |
| 1709595600 | 38.06 | -0.5 | -1.30 | 38.48 | 38.74 | 37.93 | 1358239 |
| 1709336400 | 38.56 | 0.94 | 2.50 | 37.45 | 38.62 | 37.27 | 1114361 |
| 1709250000 | 37.62 | 0.73 | 1.98 | 37.11 | 37.75 | 37.11 | 1862534 |
| 1709163600 | 36.89 | -0.38 | -1.02 | 37.12 | 37.48 | 36.84 | 1627561 |
| 1709077200 | 37.27 | -0.33 | -0.88 | 37.59 | 37.945 | 37.21 | 1274756 |
| 1708990800 | 37.6 | -0.21 | -0.56 | 37.81 | 38.43 | 37.59 | 912667 |
| 1708731600 | 37.81 | -0.6 | -1.56 | 39 | 39 | 37.73 | 1165871 |
| 1708645200 | 38.41 | 0.72 | 1.91 | 38.29 | 38.535 | 37.5397 | 1273370 |
| 1708558800 | 37.69 | -0.44 | -1.15 | 37.44 | 38.1299 | 37.44 | 978452 |
| 1708472400 | 38.13 | 0.74 | 1.98 | 37.25 | 38.14 | 37.215 | 1464818 |
| 1708126800 | 37.39 | -0.57 | -1.50 | 37.9 | 38.3 | 37.35 | 1534883 |
| 1708040400 | 37.96 | -0.86 | -2.22 | 38.83 | 38.93 | 37.79 | 2854784 |
| 1707954000 | 38.82 | 0.6 | 1.57 | 38.35 | 39.085 | 37.75 | 2676481 |
| 1707867600 | 38.22 | -10.57 | -21.66 | 38.99 | 39.12 | 36.72 | 7188903 |
| 1707781200 | 48.79 | -0.2 | -0.41 | 49 | 49.44 | 48.52 | 1464833 |
| 1707522000 | 48.99 | 0.32 | 0.66 | 48.98 | 49.2979 | 48.81 | 739275 |
| 1707435600 | 48.67 | 0.43 | 0.89 | 48.11 | 49.15 | 48.11 | 525424 |
| 1707349200 | 48.24 | 0.85 | 1.79 | 47.71 | 48.4 | 47.385 | 726945 |
| 1707262800 | 47.39 | -0.15 | -0.32 | 47.67 | 47.95 | 47.25 | 463715 |
| 1707176400 | 47.54 | -0.39 | -0.81 | 47.86 | 47.97 | 47.22 | 448797 |
| 1706917200 | 47.93 | 0.22 | 0.46 | 47.7 | 48.23 | 47.275 | 524632 |
| 1706830800 | 47.71 | 1.53 | 3.31 | 46.27 | 47.84 | 46.21 | 859182 |
| 1706744400 | 46.18 | -1.36 | -2.86 | 47.27 | 47.27 | 46.095 | 760536 |
| 1706658000 | 47.54 | -0.09 | -0.19 | 47.54 | 47.99 | 47.19 | 521397 |
| 1706571600 | 47.63 | 0.01 | 0.02 | 47.63 | 48.03 | 47.29 | 753925 |
| 1706312400 | 47.62 | -0.14 | -0.29 | 47.73 | 48.14 | 47.5 | 1372403 |
| 1706226000 | 47.76 | -0.09 | -0.19 | 48.32 | 48.45 | 47.4 | 561561 |
| 1706139600 | 47.85 | 0.09 | 0.19 | 48.19 | 48.34 | 47.585 | 538660 |
| 1706053200 | 47.76 | -0.93 | -1.91 | 48.85 | 48.97 | 47.72 | 571871 |
| 1705966800 | 48.69 | 0.69 | 1.44 | 48.51 | 49.29 | 48.36 | 601068 |
| 1705707600 | 48 | 0.03 | 0.06 | 48.24 | 48.24 | 47.685 | 538557 |
| 1705621200 | 47.97 | 1.02 | 2.17 | 47.57 | 48.155 | 47.05 | 873107 |
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
