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 | 1.96 | 5.24906266738 | 37.34 | 39.975 | 37.19 | 743007 | 38.27486717 | CS |
| 4 | -1.45 | -3.55828220859 | 40.75 | 42.24 | 36.82 | 825364 | 39.61439088 | CS |
| 12 | -0.37 | -0.932694731535 | 39.67 | 42.24 | 36.82 | 1162310 | 39.1654108 | CS |
| 26 | 11.05 | 39.1150442478 | 28.25 | 42.24 | 25.82 | 1069627 | 36.15577573 | CS |
| 52 | 4.11 | 11.6794543905 | 35.19 | 42.24 | 25.82 | 869729 | 34.47484297 | CS |
| 156 | -7.15 | -15.3928955867 | 46.45 | 53 | 25.82 | 741700 | 37.09360654 | CS |
| 260 | 2.09 | 5.61676968557 | 37.21 | 53 | 20.94 | 744645 | 36.57940707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 39.63 | 1.13 | 2.94 | 38.6 | 39.975 | 38.6 | 727832 |
| 1713825600 | 38.5 | 0.59 | 1.56 | 38.14 | 39.27 | 37.85 | 898708 |
| 1713566400 | 37.91 | 0.08 | 0.21 | 37.94 | 38.32 | 37.655 | 796298 |
| 1713480000 | 37.83 | 0.39 | 1.04 | 37.61 | 38.08 | 37.46 | 463382 |
| 1713393600 | 37.44 | 0.31 | 0.83 | 37.34 | 38.24 | 37.19 | 828816 |
| 1713307200 | 37.13 | -0.45 | -1.20 | 37.27 | 37.53 | 36.82 | 682899 |
| 1713220800 | 37.58 | -0.79 | -2.06 | 38.78 | 39.17 | 37.21 | 1696020 |
| 1712961600 | 38.37 | -1.27 | -3.20 | 39.46 | 39.63 | 38.2655 | 663440 |
| 1712875200 | 39.64 | -0.23 | -0.58 | 39.88 | 39.9954 | 39.07 | 663678 |
| 1712788800 | 39.87 | -1.25 | -3.04 | 40.33 | 40.71 | 39.81 | 620134 |
| 1712702400 | 41.12 | -0.11 | -0.27 | 41.72 | 41.72 | 40.96 | 514268 |
| 1712616000 | 41.23 | 0.34 | 0.83 | 41.13 | 41.37 | 40.79 | 384443 |
| 1712356800 | 40.89 | 0.74 | 1.84 | 40.15 | 40.9 | 39.89 | 1799148 |
| 1712270400 | 40.15 | -0.48 | -1.18 | 41 | 41.375 | 39.93 | 987519 |
| 1712184000 | 40.63 | 0.33 | 0.82 | 40.58 | 41.04 | 40.095 | 427331 |
| 1712097600 | 40.3 | -0.59 | -1.44 | 40.4 | 40.7393 | 39.68 | 495969 |
| 1712011200 | 40.89 | -0.98 | -2.34 | 41.9 | 41.9 | 40.49 | 588824 |
| 1711665600 | 41.87 | 0.49 | 1.18 | 41.41 | 42.24 | 41.04 | 1223096 |
| 1711579200 | 41.38 | 1.31 | 3.27 | 40.75 | 41.43 | 40.24 | 1277572 |
| 1711492800 | 40.07 | -0.33 | -0.82 | 40.42 | 40.77 | 39.7925 | 548081 |
| 1711406400 | 40.4 | 0.26 | 0.65 | 40.35 | 40.71 | 40.15 | 536308 |
| 1711147200 | 40.14 | -0.56 | -1.38 | 41.06 | 41.2067 | 40.06 | 605506 |
| 1711060800 | 40.7 | 0.94 | 2.36 | 40 | 40.99 | 39.89 | 747303 |
| 1710974400 | 39.76 | 0.71 | 1.82 | 39.11 | 39.96 | 38.68 | 1809121 |
| 1710888000 | 39.05 | 0.42 | 1.09 | 38.72 | 39.32 | 38.53 | 2220652 |
| 1710801600 | 38.63 | -0.35 | -0.90 | 39.22 | 39.53 | 38 | 1017296 |
| 1710542400 | 38.98 | 0.24 | 0.62 | 37.08 | 39.74 | 37.01 | 6298530 |
| 1710456000 | 38.74 | -0.74 | -1.87 | 39.41 | 39.45 | 38.3 | 798251 |
| 1710369600 | 39.48 | 1.22 | 3.19 | 38.29 | 39.6075 | 38.29 | 1083888 |
| 1710283200 | 38.26 | -1.01 | -2.57 | 39.15 | 39.15 | 37.83 | 1260344 |
| 1710196800 | 39.27 | -0.23 | -0.58 | 39.4 | 39.67 | 38.73 | 611912 |
| 1709941200 | 39.5 | 0.55 | 1.41 | 39.2 | 39.925 | 38.85 | 666488 |
| 1709854800 | 38.95 | 0.05 | 0.13 | 39.2 | 39.48 | 38.17 | 873158 |
| 1709768400 | 38.9 | -1.2 | -2.99 | 38.39 | 39.83 | 37.75 | 1766618 |
| 1709682000 | 40.1 | 0.3 | 0.75 | 39.5 | 40.83 | 39.5 | 922707 |
| 1709595600 | 39.8 | 0.61 | 1.56 | 39.74 | 41.25 | 39.5 | 1975066 |
| 1709336400 | 39.19 | 0.65 | 1.69 | 38.56 | 39.31 | 38.26 | 630080 |
| 1709250000 | 38.54 | -0.35 | -0.90 | 39.02 | 39.29 | 38.16 | 954799 |
| 1709163600 | 38.89 | -0.05 | -0.13 | 38.94 | 39.34 | 38.5 | 598376 |
| 1709077200 | 38.94 | 0.51 | 1.33 | 38.79 | 39.29 | 38.17 | 770357 |
| 1708990800 | 38.43 | -0.12 | -0.31 | 38.6 | 39.0964 | 38.16 | 910565 |
| 1708731600 | 38.55 | 0.63 | 1.66 | 38.22 | 39.23 | 38.145 | 1173628 |
| 1708645200 | 37.92 | 0.05 | 0.13 | 37.9 | 38.3521 | 37.83 | 1115021 |
| 1708558800 | 37.87 | -0.24 | -0.63 | 38.11 | 38.36 | 37.09 | 832755 |
| 1708472400 | 38.11 | 0.25 | 0.66 | 38.06 | 38.635 | 37.805 | 2947688 |
| 1708126800 | 37.86 | -0.04 | -0.11 | 38.02 | 38.26 | 37.715 | 890575 |
| 1708040400 | 37.9 | 0.68 | 1.83 | 37.49 | 38.12 | 37.31 | 1625704 |
| 1707954000 | 37.22 | 0.07 | 0.19 | 37.43 | 37.84 | 37 | 830953 |
| 1707867600 | 37.15 | -1.4 | -3.63 | 38.15 | 38.2052 | 36.865 | 1585901 |
| 1707781200 | 38.55 | -0.17 | -0.44 | 38.74 | 38.915 | 37.89 | 1589729 |
| 1707522000 | 38.72 | -0.33 | -0.85 | 38.3 | 39.28 | 38.2 | 621333 |
| 1707435600 | 39.05 | -0.27 | -0.69 | 39.23 | 39.49 | 38.67 | 842590 |
| 1707349200 | 39.32 | -0.04 | -0.10 | 39.36 | 39.8 | 38.95 | 1592858 |
| 1707262800 | 39.36 | -0.79 | -1.97 | 39.86 | 40.34 | 38.8 | 1672287 |
| 1707176400 | 40.15 | -0.84 | -2.05 | 40.4 | 40.68 | 39.7 | 2405483 |
| 1706917200 | 40.99 | -0.08 | -0.19 | 41 | 41.581 | 40.12 | 951630 |
| 1706830800 | 41.07 | 2.09 | 5.36 | 40 | 42.15 | 39.47 | 1699222 |
| 1706744400 | 38.98 | -0.73 | -1.84 | 39.67 | 40.32 | 38.88 | 1796682 |
| 1706658000 | 39.71 | -0.17 | -0.43 | 39.79 | 40.1685 | 39.7 | 871497 |
| 1706571600 | 39.88 | 0.39 | 0.99 | 39.54 | 40.06 | 39.29 | 1003638 |
| 1706312400 | 39.49 | -0.06 | -0.15 | 39.76 | 40.11 | 39.24 | 555260 |
| 1706226000 | 39.55 | 0.27 | 0.69 | 39.63 | 40.11 | 39.26 | 739602 |
| 1706139600 | 39.28 | -0.08 | -0.20 | 39.63 | 40.17 | 39.18 | 772063 |
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
