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 | 4.28 | 11.8232044199 | 36.2 | 41.04 | 35.91 | 8332064 | 37.94045533 | CS |
| 4 | 4.18 | 11.5151515152 | 36.3 | 41.04 | 35.24 | 6470602 | 37.32772295 | CS |
| 12 | 4.9 | 13.7717818999 | 35.58 | 41.04 | 32.07 | 6971992 | 35.66231931 | CS |
| 26 | -2.3 | -5.37634408602 | 42.78 | 45.23 | 32.07 | 6112209 | 37.13445637 | CS |
| 52 | 8.12 | 25.0927070457 | 32.36 | 45.23 | 30.84 | 5992017 | 38.21405182 | CS |
| 156 | 22.93 | 130.655270655 | 17.55 | 51.97 | 15.71 | 7012407 | 33.16406871 | CS |
| 260 | 19.91 | 96.7914438503 | 20.57 | 51.97 | 4.21 | 6711344 | 25.43650215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 40.41 | 0.98 | 2.49 | 39.4 | 41.04 | 39.21 | 9379212 |
| 1713998400 | 39.43 | 1.45 | 3.82 | 38.58 | 39.8505 | 37.88 | 11734077 |
| 1713912000 | 37.98 | 0.01 | 0.03 | 37.8 | 38.525 | 37.55 | 7639993 |
| 1713825600 | 37.97 | 1.32 | 3.60 | 36.49 | 38.15 | 36.45 | 10531557 |
| 1713566400 | 36.65 | 0.43 | 1.19 | 36.02 | 36.695 | 35.91 | 4957480 |
| 1713480000 | 36.22 | 0.18 | 0.50 | 36.2 | 36.785 | 36.12 | 6797211 |
| 1713393600 | 36.04 | -0.16 | -0.44 | 35.95 | 36.77 | 35.91 | 5246714 |
| 1713307200 | 36.2 | -0.32 | -0.88 | 36.4 | 36.52 | 35.24 | 4911687 |
| 1713220800 | 36.52 | -0.73 | -1.96 | 37.3 | 37.635 | 36.43 | 5710977 |
| 1712961600 | 37.25 | -0.24 | -0.64 | 37.76 | 38.41 | 37.13 | 5580524 |
| 1712875200 | 37.49 | -0.22 | -0.58 | 37.95 | 37.98 | 36.94 | 6009073 |
| 1712788800 | 37.71 | -0.24 | -0.63 | 38.01 | 38.245 | 37.545 | 6232413 |
| 1712702400 | 37.95 | 1.11 | 3.01 | 36.94 | 37.95 | 36.94 | 6560317 |
| 1712616000 | 36.84 | 0.36 | 0.99 | 36.64 | 37.025 | 36.45 | 4993675 |
| 1712356800 | 36.48 | -0.28 | -0.76 | 36.54 | 36.72 | 36.09 | 3683666 |
| 1712270400 | 36.76 | -0.43 | -1.16 | 37.76 | 37.84 | 36.66 | 5666918 |
| 1712184000 | 37.19 | 0.32 | 0.87 | 36.98 | 37.255 | 36.68 | 5626853 |
| 1712097600 | 36.87 | -0.24 | -0.65 | 37 | 37.08 | 36.53 | 4541328 |
| 1712011200 | 37.11 | 0.04 | 0.11 | 37.33 | 37.5 | 36.605 | 6531804 |
| 1711665600 | 37.07 | 1 | 2.77 | 36.3 | 37.4 | 36.12 | 9985169 |
| 1711579200 | 36.07 | 1.12 | 3.20 | 34.69 | 36.07 | 34.62 | 7143444 |
| 1711492800 | 34.95 | 0.13 | 0.37 | 35.04 | 35.29 | 34.75 | 6988128 |
| 1711406400 | 34.82 | 0.46 | 1.34 | 34.48 | 34.975 | 34.43 | 6541053 |
| 1711147200 | 34.36 | 0 | 0.00 | 34.3 | 34.4 | 34.135 | 4896529 |
| 1711060800 | 34.36 | 0.54 | 1.60 | 33.95 | 34.41 | 33.78 | 5736981 |
| 1710974400 | 33.82 | 0.26 | 0.77 | 33.18 | 34 | 33.17 | 7017250 |
| 1710888000 | 33.56 | 0.16 | 0.48 | 33.28 | 33.805 | 33.2 | 7375921 |
| 1710801600 | 33.4 | -0.03 | -0.09 | 33.81 | 33.87 | 33.31 | 5769356 |
| 1710542400 | 33.43 | -0.35 | -1.04 | 34.01 | 34.06 | 32.99 | 23930360 |
| 1710456000 | 33.78 | -0.23 | -0.68 | 34.3 | 34.3 | 33.205 | 11838236 |
| 1710369600 | 34.01 | -0.51 | -1.48 | 34.42 | 34.525 | 33.995 | 11267490 |
| 1710283200 | 34.52 | -0.09 | -0.26 | 34.78 | 34.89 | 33.82 | 12830970 |
| 1710196800 | 34.61 | -2.91 | -7.76 | 34.99 | 35.47 | 33.63 | 28477202 |
| 1709941200 | 37.52 | 0.26 | 0.70 | 37.4 | 37.73 | 37.095 | 2788264 |
| 1709854800 | 37.26 | -0.33 | -0.88 | 37.71 | 37.84 | 37.17 | 3106428 |
| 1709768400 | 37.59 | -0.4 | -1.05 | 38.22 | 38.23 | 37.265 | 4337115 |
| 1709682000 | 37.99 | 0.45 | 1.20 | 37.48 | 38.31 | 37.32 | 2897583 |
| 1709595600 | 37.54 | 0.53 | 1.43 | 37.85 | 38.19 | 37.4 | 4843441 |
| 1709336400 | 37.01 | -0.14 | -0.38 | 37.17 | 37.41 | 36.82 | 9281710 |
| 1709250000 | 37.15 | 0.57 | 1.56 | 36.68 | 37.31 | 36.6 | 5415164 |
| 1709163600 | 36.58 | 0.06 | 0.16 | 36.67 | 36.995 | 36.39 | 3375012 |
| 1709077200 | 36.52 | -0.22 | -0.60 | 37.15 | 37.28 | 36.39 | 3174328 |
| 1708990800 | 36.74 | -0.27 | -0.73 | 37.43 | 37.7 | 36.47 | 4564789 |
| 1708731600 | 37.01 | -0.31 | -0.83 | 36.76 | 37.315 | 36.325 | 5773906 |
| 1708645200 | 37.32 | 0.02 | 0.05 | 36.48 | 37.555 | 36.13 | 6673647 |
| 1708558800 | 37.3 | 3.57 | 10.58 | 35.14 | 38.24 | 35.14 | 12912750 |
| 1708472400 | 33.73 | -0.97 | -2.80 | 34.6 | 34.6 | 33.545 | 6010738 |
| 1708126800 | 34.7 | 0.21 | 0.61 | 34.5 | 35.06 | 34.04 | 4934445 |
| 1708040400 | 34.49 | 1.53 | 4.64 | 33.439999 | 34.745 | 33.189999 | 7970886 |
| 1707954000 | 32.96 | -1.14 | -3.34 | 32.71 | 33.6 | 32.07 | 13748086 |
| 1707867600 | 34.1 | -0.83 | -2.38 | 34.42 | 34.66 | 33.72 | 6479286 |
| 1707781200 | 34.93 | 0.6 | 1.75 | 34.42 | 35.36 | 34.385 | 5205073 |
| 1707522000 | 34.33 | -0.42 | -1.21 | 34.5 | 34.82 | 34.21 | 3616335 |
| 1707435600 | 34.75 | 0.52 | 1.52 | 34 | 34.85 | 33.87 | 4411256 |
| 1707349200 | 34.23 | 0 | 0.00 | 34.37 | 34.51 | 33.842 | 4576429 |
| 1707262800 | 34.23 | 0.05 | 0.15 | 34.12 | 34.62 | 33.91 | 3247475 |
| 1707176400 | 34.18 | -0.86 | -2.45 | 34.78 | 34.88 | 34.14 | 4790010 |
| 1706917200 | 35.04 | -0.02 | -0.06 | 35.01 | 35.39 | 34.58 | 3834139 |
| 1706830800 | 35.06 | -0.34 | -0.96 | 35.58 | 35.76 | 34.87 | 3652886 |
| 1706744400 | 35.4 | -0.75 | -2.07 | 36.22 | 36.25 | 35.37 | 4258599 |
| 1706658000 | 36.15 | 0.33 | 0.92 | 35.46 | 36.5 | 35.37 | 3429927 |
| 1706571600 | 35.82 | -0.06 | -0.17 | 35.78 | 35.85 | 35.155 | 3882242 |
| 1706312400 | 35.88 | -0.18 | -0.50 | 35.97 | 36.05 | 35.195 | 4477716 |
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
