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 | -1.75 | -4.66791144305 | 37.49 | 37.53 | 35.5699 | 9985051 | 36.20747232 | SP |
| 4 | -3.34 | -8.54657113613 | 39.08 | 39.62 | 35.5699 | 7759397 | 37.68293292 | SP |
| 12 | -2.97 | -7.67243606303 | 38.71 | 40.33 | 35.5699 | 7815065 | 38.36354743 | SP |
| 26 | 2.26 | 6.75029868578 | 33.48 | 40.75 | 31.99 | 7108941 | 37.6189812 | SP |
| 52 | -1.39 | -3.74360355508 | 37.13 | 40.75 | 31.99 | 6048505 | 37.11776008 | SP |
| 156 | -5.67 | -13.6923448442 | 41.41 | 52.17 | 31.99 | 6190052 | 41.13369085 | SP |
| 260 | 0.47 | 1.33257726113 | 35.27 | 52.17 | 24.88 | 5809860 | 39.33979891 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 35.74 | 0.01 | 0.03 | 35.89 | 35.9488 | 35.5699 | 10327600 |
| 1713393000 | 35.73 | -0.3 | -0.83 | 35.93 | 36.1 | 35.725 | 11722419 |
| 1713306600 | 36.03 | -0.56 | -1.53 | 36.46 | 36.51 | 35.915 | 11029084 |
| 1713220200 | 36.59 | -0.65 | -1.75 | 37.47 | 37.53 | 36.345 | 7710404 |
| 1712961000 | 37.24 | -0.39 | -1.04 | 37.49 | 37.5 | 37.09 | 9135747 |
| 1712874600 | 37.63 | 0.04 | 0.11 | 37.84 | 37.905 | 37.305 | 9441766 |
| 1712788200 | 37.59 | -1.61 | -4.11 | 38.18 | 38.18 | 37.345 | 14379380 |
| 1712701800 | 39.2 | 0.49 | 1.27 | 38.9 | 39.21 | 38.775 | 7565246 |
| 1712615400 | 38.71 | 0.33 | 0.86 | 38.49 | 38.74 | 38.41 | 5314552 |
| 1712356200 | 38.38 | 0.25 | 0.66 | 38.03 | 38.471 | 37.96 | 5665678 |
| 1712269800 | 38.13 | -0.3 | -0.78 | 38.81 | 38.96 | 38.02 | 6621156 |
| 1712183400 | 38.43 | 0.02 | 0.05 | 38.37 | 38.51 | 38.175 | 5363139 |
| 1712097000 | 38.41 | -0.43 | -1.11 | 38.6 | 38.6 | 38.28 | 6632459 |
| 1712010600 | 38.84 | -0.69 | -1.75 | 39.61 | 39.62 | 38.79 | 8064340 |
| 1711665000 | 39.53 | 0.25 | 0.64 | 39.37 | 39.62 | 39.37 | 5695476 |
| 1711578600 | 39.28 | 0.97 | 2.53 | 38.73 | 39.28 | 38.6201 | 6657322 |
| 1711492200 | 38.31 | -0.16 | -0.42 | 38.5 | 38.565 | 38.28 | 6133524 |
| 1711405800 | 38.47 | -0.15 | -0.39 | 38.67 | 38.79 | 38.44 | 5639734 |
| 1711146600 | 38.62 | -0.46 | -1.18 | 39.08 | 39.17 | 38.58 | 4329522 |
| 1711060200 | 39.08 | 0.15 | 0.39 | 39.1 | 39.3 | 38.845 | 6263541 |
| 1710973800 | 38.93 | 0.17 | 0.44 | 38.44 | 39.0215 | 38.31 | 8678219 |
| 1710887400 | 38.76 | -0.01 | -0.03 | 38.79 | 38.91 | 38.51 | 5221403 |
| 1710801000 | 38.77 | -0.27 | -0.69 | 38.84 | 39.01 | 38.71 | 4970952 |
| 1710541800 | 39.04 | -0.02 | -0.05 | 38.68 | 39.128 | 38.68 | 8910110 |
| 1710455400 | 39.06 | -0.56 | -1.41 | 39.43 | 39.54 | 38.69 | 10397279 |
| 1710369000 | 39.62 | -0.25 | -0.63 | 39.8 | 40.015 | 39.49 | 6211999 |
| 1710282600 | 39.87 | -0.1 | -0.25 | 39.87 | 40.02 | 39.5201 | 5668682 |
| 1710196200 | 39.97 | -0.2 | -0.50 | 40.03 | 40.33 | 39.78 | 4546413 |
| 1709940600 | 40.17 | 0.47 | 1.18 | 39.99 | 40.265 | 39.9301 | 7496295 |
| 1709854200 | 39.7 | 0 | 0.00 | 39.92 | 40.005 | 39.4801 | 5076706 |
| 1709767800 | 39.7 | 0.22 | 0.56 | 39.74 | 39.84 | 39.49 | 5483275 |
| 1709681400 | 39.48 | -0.51 | -1.28 | 39.83 | 40.095 | 39.315 | 6912182 |
| 1709595000 | 39.99 | 0.45 | 1.14 | 39.45 | 40.0188 | 39.18 | 8589403 |
| 1709335800 | 39.54 | 0.43 | 1.10 | 39.01 | 39.58 | 38.61 | 9547893 |
| 1709249400 | 39.11 | 0.31 | 0.80 | 39.05 | 39.32 | 38.95 | 12608286 |
| 1709163000 | 38.8 | 0.49 | 1.28 | 38.13 | 38.96 | 38.07 | 7497725 |
| 1709076600 | 38.31 | 0.03 | 0.08 | 38.51 | 38.66 | 38.19 | 9466190 |
| 1708990200 | 38.28 | -0.44 | -1.14 | 38.64 | 38.825 | 38.22 | 6392889 |
| 1708731000 | 38.72 | 0.05 | 0.13 | 38.74 | 38.9223 | 38.6 | 5263447 |
| 1708644600 | 38.67 | 0.1 | 0.26 | 38.69 | 38.88 | 38.565 | 6077978 |
| 1708558200 | 38.57 | 0.28 | 0.73 | 38.45 | 38.6175 | 38.28 | 5653141 |
| 1708471800 | 38.29 | -0.06 | -0.16 | 38.21 | 38.49 | 37.97 | 6929341 |
| 1708126200 | 38.35 | -0.4 | -1.03 | 38.23 | 38.5567 | 38.07 | 7682754 |
| 1708039800 | 38.75 | 0.91 | 2.40 | 38.17 | 38.7956 | 38.17 | 8637462 |
| 1707953400 | 37.84 | 0.25 | 0.67 | 37.72 | 38.06 | 37.52 | 14186373 |
| 1707867000 | 37.59 | -0.7 | -1.83 | 37.52 | 37.6 | 37.075 | 20611573 |
| 1707780600 | 38.29 | -0.12 | -0.31 | 38.5 | 38.665 | 38.2125 | 5349218 |
| 1707521400 | 38.41 | 0.1 | 0.26 | 38.3 | 38.44 | 37.945 | 5479239 |
| 1707435000 | 38.31 | 0.21 | 0.55 | 37.97 | 38.3973 | 37.95 | 4518297 |
| 1707348600 | 38.1 | -0.02 | -0.05 | 38.258 | 38.31 | 37.87 | 6679034 |
| 1707262200 | 38.12 | 0.57 | 1.52 | 37.63 | 38.175 | 37.48 | 7842915 |
| 1707175800 | 37.55 | -0.76 | -1.98 | 37.83 | 37.87 | 37.43 | 8668070 |
| 1706916600 | 38.31 | -0.49 | -1.26 | 38.36 | 38.56 | 37.65 | 12823495 |
| 1706830200 | 38.8 | 0.67 | 1.76 | 38.05 | 38.815 | 37.895 | 10886236 |
| 1706743800 | 38.13 | -0.28 | -0.73 | 38.63 | 38.88 | 38.035 | 11580272 |
| 1706657400 | 38.41 | -0.36 | -0.93 | 38.55 | 38.74 | 38.33 | 6931247 |
| 1706571000 | 38.77 | 0.28 | 0.73 | 38.48 | 38.81 | 38.39 | 5707637 |
| 1706311800 | 38.49 | -0.17 | -0.44 | 38.71 | 38.8 | 38.41 | 4398022 |
| 1706225400 | 38.66 | 0.52 | 1.36 | 38.68 | 38.82 | 38.47 | 6558062 |
| 1706139000 | 38.14 | -0.53 | -1.37 | 39.06 | 39.08 | 38.11 | 7282791 |
| 1706052600 | 38.67 | -0.21 | -0.54 | 39.04 | 39.15 | 38.53 | 4549894 |
| 1705966200 | 38.88 | 0.18 | 0.47 | 38.83 | 39.3 | 38.735 | 5754032 |
| 1705707000 | 38.7 | 0.37 | 0.97 | 38.46 | 38.85 | 38.13 | 7521221 |
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
