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 | -1.4178 | -3.6864274571 | 38.46 | 38.4951 | 36.995 | 49577 | 37.54167887 | SP |
| 4 | -1.5478 | -4.01088364861 | 38.59 | 39.2979 | 36.995 | 53359 | 38.48069137 | SP |
| 12 | 0.2422 | 0.658152173913 | 36.8 | 39.2979 | 36.2168 | 80017 | 37.78430577 | SP |
| 26 | 3.9622 | 11.9776299879 | 33.08 | 39.2979 | 31.77 | 75695 | 36.12098195 | SP |
| 52 | 1.3922 | 3.90518934081 | 35.65 | 39.2979 | 31.77 | 71471 | 35.71196468 | SP |
| 156 | -44.0278 | -54.308375478 | 81.07 | 84.61 | 26.6404 | 74258 | 36.0362169 | SP |
| 260 | -20.6278 | -35.7686838911 | 57.67 | 84.61 | 26.6404 | 52678 | 40.5167589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 37.27 | -0.15 | -0.40 | 37.41 | 37.4763 | 37.19 | 31927 |
| 1713393000 | 37.42 | -0.06 | -0.16 | 37.68 | 37.68 | 37.3 | 89997 |
| 1713306600 | 37.48 | -0.26 | -0.69 | 37.44 | 37.59 | 37.34 | 53267 |
| 1713220200 | 37.74 | -0.3 | -0.80 | 38.35 | 38.3548 | 37.7051 | 45599 |
| 1712961000 | 38.0449 | -0.71 | -1.82 | 38.46 | 38.4951 | 38 | 27506 |
| 1712874600 | 38.75 | 0.18 | 0.47 | 38.81 | 38.82 | 38.431 | 61105 |
| 1712788200 | 38.57 | -0.49 | -1.25 | 38.49 | 38.735 | 38.44 | 73760 |
| 1712701800 | 39.06 | 0.06 | 0.15 | 39.2 | 39.2 | 38.86 | 23916 |
| 1712615400 | 39 | 0.14 | 0.36 | 39.05 | 39.05 | 38.95 | 40145 |
| 1712356200 | 38.86 | 0.2 | 0.52 | 38.68 | 38.9339 | 38.6 | 45377 |
| 1712269800 | 38.66 | -0.33 | -0.85 | 39.26 | 39.2979 | 38.625 | 50752 |
| 1712183400 | 38.99 | 0.23 | 0.59 | 38.68 | 39.1 | 38.6285 | 63665 |
| 1712097000 | 38.76 | -0.17 | -0.44 | 38.74 | 38.76 | 38.6001 | 37752 |
| 1712010600 | 38.93 | 0.04 | 0.10 | 38.9 | 39.11 | 38.8327 | 68644 |
| 1711665000 | 38.89 | 0.04 | 0.10 | 38.8 | 38.925 | 38.8 | 98437 |
| 1711578600 | 38.85 | 0.23 | 0.60 | 38.76 | 38.85 | 38.615 | 41685 |
| 1711492200 | 38.62 | 0.08 | 0.21 | 38.79 | 38.79 | 38.62 | 89830 |
| 1711405800 | 38.54 | -0.06 | -0.16 | 38.51 | 38.72 | 38.51 | 27604 |
| 1711146600 | 38.6 | -0.27 | -0.69 | 38.59 | 38.61 | 38.5086 | 43785 |
| 1711060200 | 38.87 | -0.04 | -0.10 | 38.89 | 38.9899 | 38.86 | 109510 |
| 1710973800 | 38.91 | 0.53 | 1.38 | 38.42 | 38.92 | 38.42 | 36540 |
| 1710887400 | 38.38 | -0.12 | -0.31 | 38.38 | 38.5542 | 38.31 | 47238 |
| 1710801000 | 38.5 | -0.02 | -0.05 | 38.6 | 38.6387 | 38.485 | 39770 |
| 1710541800 | 38.52 | -0.17 | -0.44 | 38.54 | 38.65 | 38.4401 | 61507 |
| 1710455400 | 38.69 | -0.26 | -0.67 | 39 | 39.01 | 38.5619 | 274003 |
| 1710369000 | 38.95 | -0.11 | -0.28 | 38.97 | 39.02 | 38.89 | 303053 |
| 1710282600 | 39.06 | 0.49 | 1.27 | 38.71 | 39.06 | 38.56 | 64803 |
| 1710196200 | 38.57 | -0.01 | -0.03 | 38.6 | 38.62 | 38.41 | 39881 |
| 1709940600 | 38.58 | -0.34 | -0.87 | 38.95 | 39.02 | 38.5575 | 62384 |
| 1709854200 | 38.92 | 0.59 | 1.54 | 38.65 | 38.975 | 38.64 | 35396 |
| 1709767800 | 38.33 | 0.37 | 0.97 | 38.24 | 38.46 | 38.2 | 64452 |
| 1709681400 | 37.96 | -0.29 | -0.76 | 38.12 | 38.18 | 37.81 | 72437 |
| 1709595000 | 38.25 | 0.03 | 0.08 | 38.22 | 38.31 | 38.19 | 47515 |
| 1709335800 | 38.22 | 0.48 | 1.27 | 37.83 | 38.26 | 37.79 | 55775 |
| 1709249400 | 37.74 | 0.14 | 0.37 | 37.72 | 37.825 | 37.65 | 80764 |
| 1709163000 | 37.6 | -0.19 | -0.50 | 37.55 | 37.6 | 37.45 | 49425 |
| 1709076600 | 37.79 | -0.07 | -0.18 | 37.73 | 37.8399 | 37.73 | 44839 |
| 1708990200 | 37.86 | 0.01 | 0.03 | 37.85 | 37.8899 | 37.77 | 35427 |
| 1708731000 | 37.85 | -0.09 | -0.24 | 37.91 | 37.91 | 37.78 | 52430 |
| 1708644600 | 37.94 | 0.52 | 1.39 | 37.71 | 37.97 | 37.6901 | 75611 |
| 1708558200 | 37.42 | 0.07 | 0.19 | 37.26 | 37.43 | 37.26 | 64290 |
| 1708471800 | 37.35 | 0.03 | 0.08 | 37.47 | 37.47 | 37.1941 | 41048 |
| 1708126200 | 37.32 | -0.02 | -0.05 | 37.29 | 37.46 | 37.2546 | 41768 |
| 1708039800 | 37.34 | 0.42 | 1.14 | 37.15 | 37.34 | 37.09 | 55277 |
| 1707953400 | 36.92 | 0.55 | 1.51 | 36.63 | 36.9454 | 36.63 | 79422 |
| 1707867000 | 36.37 | -0.83 | -2.23 | 36.45 | 36.59 | 36.2168 | 52884 |
| 1707780600 | 37.2 | 0.04 | 0.11 | 37.13 | 37.34 | 37.1 | 78243 |
| 1707521400 | 37.16 | 0.37 | 1.01 | 37.03 | 37.21 | 36.9205 | 120378 |
| 1707435000 | 36.79 | 0.07 | 0.19 | 36.74 | 36.8399 | 36.7131 | 230583 |
| 1707348600 | 36.72 | 0 | 0.00 | 36.71 | 36.8 | 36.6566 | 127345 |
| 1707262200 | 36.72 | 0.19 | 0.52 | 36.51 | 36.745 | 36.5021 | 234228 |
| 1707175800 | 36.53 | -0.11 | -0.30 | 36.42 | 36.6024 | 36.2938 | 200175 |
| 1706916600 | 36.64 | -0.2 | -0.54 | 36.61 | 36.64 | 36.4651 | 61178 |
| 1706830200 | 36.84 | 0.29 | 0.79 | 36.61 | 36.8831 | 36.57 | 184692 |
| 1706743800 | 36.55 | -0.28 | -0.75 | 36.78 | 36.95 | 36.4931 | 51662 |
| 1706657400 | 36.8261 | -0 | -0.01 | 36.71 | 36.86 | 36.64 | 129482 |
| 1706571000 | 36.83 | 0.1 | 0.29 | 36.65 | 36.9033 | 36.58 | 85446 |
| 1706311800 | 36.725 | 0.27 | 0.73 | 36.8 | 36.864 | 36.67 | 136358 |
| 1706225400 | 36.46 | 0.1 | 0.28 | 36.54 | 36.54 | 36.36 | 59179 |
| 1706139000 | 36.36 | 0.35 | 0.97 | 36.51 | 36.57 | 36.31 | 89090 |
| 1706052600 | 36.01 | 0.06 | 0.17 | 35.84 | 36.06 | 35.822 | 47809 |
| 1705966200 | 35.95 | -0.13 | -0.36 | 36.05 | 36.0999 | 35.9121 | 84767 |
| 1705707000 | 36.08 | 0.25 | 0.70 | 35.8 | 36.08 | 35.6889 | 50463 |
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
