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 | -1.14 | -3 | 38 | 39.88 | 35 | 1397701 | 37.51938754 | SP |
| 4 | 6.6 | 21.8109715796 | 30.26 | 44.0049 | 29.97 | 1692414 | 37.27897733 | SP |
| 12 | 9.22 | 33.3574529667 | 27.64 | 44.0049 | 21.92 | 1695090 | 30.12749686 | SP |
| 26 | 8.62 | 30.5240793201 | 28.24 | 44.0049 | 21.92 | 1726593 | 30.22201399 | SP |
| 52 | -5.78 | -13.5553470919 | 42.64 | 48.23 | 21.92 | 1592853 | 31.15935383 | SP |
| 156 | -58.55 | -61.3667330469 | 95.41 | 117.5 | 20.45 | 1438611 | 42.27254393 | SP |
| 260 | 0.71 | 1.96403872752 | 36.15 | 191.17 | 2.9 | 3369270 | 39.67283899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 36.83 | -0.32 | -0.86 | 36.69 | 37.3396 | 36.3612 | 813780 |
| 1713911400 | 37.15 | 1.8 | 5.09 | 35.09 | 37.42 | 35 | 1151583 |
| 1713825000 | 35.35 | -4.03 | -10.23 | 35.95 | 37.24 | 35.23 | 1620755 |
| 1713565800 | 39.38 | 1.02 | 2.66 | 38.5 | 39.88 | 38.3025 | 1443671 |
| 1713479400 | 38.36 | 0.63 | 1.67 | 39.125 | 39.125 | 37.6 | 1065701 |
| 1713393000 | 37.73 | 0.93 | 2.53 | 38 | 39.19 | 36.97 | 1706795 |
| 1713306600 | 36.8 | -1.3 | -3.41 | 37.02 | 37.31 | 35.4 | 1822324 |
| 1713220200 | 38.1 | -0.95 | -2.43 | 39.53 | 39.85 | 36.8401 | 2297479 |
| 1712961000 | 39.05 | -1.47 | -3.63 | 42.49 | 44.0049 | 38.34 | 3895464 |
| 1712874600 | 40.52 | 1.95 | 5.06 | 39.79 | 40.65 | 38.42 | 1428243 |
| 1712788200 | 38.57 | -1.7 | -4.22 | 38.05 | 40.02 | 37.1741 | 2119397 |
| 1712701800 | 40.27 | 1.37 | 3.52 | 40.25 | 41.32 | 39.72 | 1213572 |
| 1712615400 | 38.9 | 0.17 | 0.44 | 39.61 | 40.199 | 37.87 | 1313722 |
| 1712356200 | 38.73 | 2.42 | 6.66 | 36.58 | 39.21 | 36.29 | 1499018 |
| 1712269800 | 36.31 | -1.1 | -2.94 | 37.3 | 37.82 | 36.25 | 1613659 |
| 1712183400 | 37.41 | 2.21 | 6.28 | 35 | 37.62 | 34.83 | 1450374 |
| 1712097000 | 35.2 | 1.15 | 3.38 | 34.61 | 35.36 | 34.021 | 1447502 |
| 1712010600 | 34.05 | 0.73 | 2.19 | 34.7 | 34.91 | 33.405 | 1918460 |
| 1711665000 | 33.32 | 1.34 | 4.19 | 32.63 | 33.6 | 32.09 | 1766718 |
| 1711578600 | 31.98 | 2.25 | 7.57 | 30.26 | 31.98 | 29.97 | 1381437 |
| 1711492200 | 29.73 | 0.01 | 0.03 | 31.06 | 31.06 | 29.68 | 1297214 |
| 1711405800 | 29.72 | 0.52 | 1.78 | 29.6 | 30.775 | 29.3 | 1050109 |
| 1711146600 | 29.2 | -0.82 | -2.73 | 29.5 | 30.1538 | 29.08 | 965737 |
| 1711060200 | 30.02 | -0.82 | -2.66 | 31.85 | 31.97 | 30 | 1913900 |
| 1710973800 | 30.84 | 2.52 | 8.90 | 28.1 | 31.46 | 27.91 | 2030965 |
| 1710887400 | 28.32 | -1.7 | -5.66 | 29.3 | 29.3 | 28.17 | 1270951 |
| 1710801000 | 30.02 | -0.55 | -1.80 | 30.73 | 30.8799 | 29.935 | 1020217 |
| 1710541800 | 30.57 | 0.36 | 1.19 | 29.86 | 30.68 | 29.48 | 909550 |
| 1710455400 | 30.21 | -0.61 | -1.98 | 30.32 | 30.56 | 29.65 | 1617811 |
| 1710369000 | 30.82 | 1.26 | 4.26 | 29.79 | 31.29 | 29.66 | 1375666 |
| 1710282600 | 29.56 | -0.91 | -2.99 | 29.18 | 29.66 | 28.46 | 1648320 |
| 1710196200 | 30.47 | 1.18 | 4.03 | 29.1 | 30.85 | 28.7 | 1695710 |
| 1709940600 | 29.29 | -0.36 | -1.21 | 30.02 | 30.1799 | 29.07 | 2269536 |
| 1709854200 | 29.65 | 0.96 | 3.35 | 29.31 | 29.65 | 28.8 | 1454132 |
| 1709767800 | 28.69 | 1.23 | 4.48 | 28.23 | 29.19 | 28.08 | 2111603 |
| 1709681400 | 27.46 | 0.03 | 0.11 | 28.25 | 28.42 | 27.3699 | 2853724 |
| 1709595000 | 27.43 | 2.39 | 9.54 | 26.02 | 27.46 | 25.82 | 2917648 |
| 1709335800 | 25.04 | 1.8 | 7.75 | 23.58 | 25.35 | 22.9997 | 2666638 |
| 1709249400 | 23.24 | 0.96 | 4.31 | 23.06 | 23.7 | 22.84 | 1616910 |
| 1709163000 | 22.28 | -0.66 | -2.88 | 22.64 | 22.6799 | 21.98 | 1712624 |
| 1709076600 | 22.94 | -0.41 | -1.76 | 23.395 | 23.4396 | 22.9 | 1128729 |
| 1708990200 | 23.35 | -0.66 | -2.75 | 23.38 | 23.41 | 22.83 | 1281634 |
| 1708731000 | 24.01 | 0.87 | 3.76 | 23.27 | 24.05 | 22.55 | 1711893 |
| 1708644600 | 23.14 | -0.68 | -2.85 | 23.85 | 23.85 | 22.95 | 1122138 |
| 1708558200 | 23.82 | -0.3 | -1.24 | 24.1 | 24.12 | 23.19 | 1262211 |
| 1708471800 | 24.12 | -0.05 | -0.21 | 24.55 | 24.6 | 23.69 | 1095555 |
| 1708126200 | 24.17 | 0.1 | 0.42 | 23.62 | 24.58 | 23.544 | 1328912 |
| 1708039800 | 24.07 | 1.11 | 4.83 | 23.43 | 24.6202 | 23.35 | 1943925 |
| 1707953400 | 22.96 | 0.65 | 2.91 | 22.56 | 22.9701 | 22.2 | 1760416 |
| 1707867000 | 22.31 | -3.24 | -12.68 | 24.21 | 24.21 | 21.92 | 3843853 |
| 1707780600 | 25.55 | 0.64 | 2.57 | 24.7 | 25.77 | 24.6 | 1343592 |
| 1707521400 | 24.91 | -0.49 | -1.93 | 25.29 | 25.3 | 24.5 | 1370099 |
| 1707435000 | 25.4 | -0.3 | -1.17 | 25.47 | 25.7799 | 25.31 | 1016338 |
| 1707348600 | 25.7 | -0.68 | -2.58 | 26.28 | 26.42 | 25.6001 | 1119423 |
| 1707262200 | 26.38 | 0.88 | 3.45 | 25.8 | 26.44 | 25.52 | 1098032 |
| 1707175800 | 25.5 | -1.1 | -4.14 | 25.87 | 26.08 | 25.14 | 2060876 |
| 1706916600 | 26.6 | -2.14 | -7.45 | 27.05 | 27.1 | 26.16 | 2428833 |
| 1706830200 | 28.74 | 2.04 | 7.64 | 27.27 | 28.84 | 27.12 | 2480858 |
| 1706743800 | 26.7 | -0.71 | -2.59 | 27.64 | 28.58 | 26.58 | 2363044 |
| 1706657400 | 27.41 | -0.45 | -1.62 | 28.19 | 28.3 | 26.94 | 1331248 |
| 1706571000 | 27.86 | 0.68 | 2.50 | 27.71 | 27.94 | 26.7 | 1286371 |
| 1706311800 | 27.18 | -0.4 | -1.45 | 27.41 | 27.85 | 26.95 | 1338625 |
| 1706225400 | 27.58 | 1.13 | 4.27 | 27.29 | 27.64 | 26.96 | 1488584 |
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
