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 | 2 | 5.5111600992 | 36.29 | 38.87 | 36.29 | 1591283 | 37.37399789 | CS |
| 4 | -1.24 | -3.13685808247 | 39.53 | 39.79 | 36.29 | 1757549 | 38.11949428 | CS |
| 12 | -9.39 | -19.6937919463 | 47.68 | 48.35 | 35.98 | 1679409 | 40.29072435 | CS |
| 26 | -2.18 | -5.38670620213 | 40.47 | 49.42 | 35.98 | 1445633 | 42.066355 | CS |
| 52 | -4.9 | -11.3452188006 | 43.19 | 52.8125 | 35.98 | 1484023 | 41.9834618 | CS |
| 156 | -22.17 | -36.6688719815 | 60.46 | 85.65 | 25.09 | 1459827 | 46.70829136 | CS |
| 260 | -2.91 | -7.06310679612 | 41.2 | 85.65 | 25.09 | 1554740 | 47.76287668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 37.87 | 1.07 | 2.91 | 37.75 | 38.21 | 37.17 | 1728157 |
| 1713566400 | 36.8 | -0.62 | -1.66 | 37.29 | 37.5 | 36.57 | 1118280 |
| 1713480000 | 37.42 | -0.28 | -0.74 | 37.64 | 37.78 | 37.14 | 1181279 |
| 1713393600 | 37.7 | 1.12 | 3.06 | 36.9 | 37.91 | 36.87 | 2544427 |
| 1713307200 | 36.58 | -0.13 | -0.35 | 36.29 | 36.87 | 36.29 | 1384272 |
| 1713220800 | 36.71 | -0.96 | -2.55 | 37.59 | 37.72 | 36.64 | 1321858 |
| 1712961600 | 37.67 | -1.02 | -2.64 | 38.28 | 38.3691 | 37.63 | 1169348 |
| 1712875200 | 38.69 | 0.3 | 0.78 | 38.67 | 39.0175 | 38.3 | 1386075 |
| 1712788800 | 38.39 | -1.25 | -3.15 | 38.85 | 38.91 | 37.875 | 1698444 |
| 1712702400 | 39.64 | 0.91 | 2.35 | 38.88 | 39.79 | 38.84 | 1950404 |
| 1712616000 | 38.73 | 0.47 | 1.23 | 38.55 | 39.15 | 38.29 | 1389923 |
| 1712356800 | 38.26 | 0.16 | 0.42 | 38.04 | 38.36 | 37.745 | 2257910 |
| 1712270400 | 38.1 | -0.05 | -0.13 | 38.45 | 39.24 | 38.09 | 1923977 |
| 1712184000 | 38.15 | -0.6 | -1.55 | 38.44 | 38.91 | 38.085 | 2271266 |
| 1712097600 | 38.75 | 0.35 | 0.91 | 38 | 38.92 | 37.79 | 2033449 |
| 1712011200 | 38.4 | -0.1 | -0.26 | 38.5 | 38.7 | 38.03 | 1808362 |
| 1711665600 | 38.5 | 0.1 | 0.26 | 38.69 | 38.93 | 38.23 | 1222393 |
| 1711579200 | 38.4 | 0.3 | 0.79 | 38.5 | 38.85 | 37.96 | 2499714 |
| 1711492800 | 38.1 | -0.98 | -2.51 | 39.53 | 39.62 | 38.09 | 2503896 |
| 1711406400 | 39.08 | -0.16 | -0.41 | 39.07 | 39.5 | 38.51 | 1785921 |
| 1711147200 | 39.24 | -0.36 | -0.91 | 39.59 | 39.88 | 39.17 | 1836439 |
| 1711060800 | 39.6 | 0.75 | 1.93 | 39.39 | 40.4 | 39.31 | 2990720 |
| 1710974400 | 38.85 | 0.26 | 0.67 | 38.5 | 39 | 38.27 | 2441224 |
| 1710888000 | 38.59 | -0.06 | -0.16 | 38.08 | 38.7 | 37.48 | 2248667 |
| 1710801600 | 38.65 | 1.13 | 3.01 | 37.93 | 38.87 | 36.63 | 3193605 |
| 1710542400 | 37.52 | -2.78 | -6.90 | 35.98 | 39.3 | 35.98 | 8797766 |
| 1710456000 | 40.3 | -0.96 | -2.33 | 41.26 | 41.38 | 40.02 | 2813749 |
| 1710369600 | 41.26 | -0.48 | -1.15 | 41.73 | 42.41 | 41.1619 | 1896845 |
| 1710283200 | 41.74 | -0.11 | -0.26 | 42 | 42.29 | 41.315 | 1554871 |
| 1710196800 | 41.85 | 0.51 | 1.23 | 41.46 | 41.97 | 40.515 | 1814488 |
| 1709941200 | 41.34 | -0.45 | -1.08 | 42 | 43.03 | 41.31 | 1980610 |
| 1709854800 | 41.79 | 0.37 | 0.89 | 41.67 | 42.02 | 41.16 | 1406568 |
| 1709768400 | 41.42 | 0.11 | 0.27 | 42.21 | 42.335 | 41.27 | 795062 |
| 1709682000 | 41.31 | -2.19 | -5.03 | 42.47 | 42.66 | 40.9 | 1208123 |
| 1709595600 | 43.5 | 0.5 | 1.16 | 43.35 | 43.63 | 42.63 | 893670 |
| 1709336400 | 43 | 0.79 | 1.87 | 42.28 | 43.24 | 41.37 | 1689946 |
| 1709250000 | 42.21 | 0.26 | 0.62 | 41.98 | 42.495 | 41.68 | 1345727 |
| 1709163600 | 41.95 | -0.49 | -1.15 | 42 | 42.34 | 41.71 | 752421 |
| 1709077200 | 42.44 | 0.38 | 0.90 | 42.24 | 42.68 | 42 | 1125972 |
| 1708990800 | 42.06 | 0.02 | 0.05 | 40.91 | 42.81 | 40.71 | 1192424 |
| 1708731600 | 42.04 | 0.01 | 0.02 | 42.1 | 42.73 | 41.84 | 1301077 |
| 1708645200 | 42.03 | 0.57 | 1.37 | 42.48 | 42.5775 | 41.5 | 1155242 |
| 1708558800 | 41.46 | -2.09 | -4.80 | 42.1 | 42.97 | 41.24 | 1905315 |
| 1708472400 | 43.55 | -0.16 | -0.37 | 43.21 | 43.64 | 42.72 | 1037636 |
| 1708126800 | 43.71 | -1.53 | -3.38 | 44.69 | 45.025 | 43.69 | 1406331 |
| 1708040400 | 45.24 | -0.44 | -0.96 | 46.14 | 46.14 | 44.97 | 833005 |
| 1707954000 | 45.68 | 0.9 | 2.01 | 45.49 | 46.17 | 45 | 1251385 |
| 1707867600 | 44.78 | -1.76 | -3.78 | 44.75 | 45.73 | 44.52 | 1108163 |
| 1707781200 | 46.54 | -1.38 | -2.88 | 47.65 | 47.8 | 46.45 | 975314 |
| 1707522000 | 47.92 | 1.56 | 3.36 | 46.82 | 48.35 | 46.415 | 1180799 |
| 1707435600 | 46.36 | 0.82 | 1.80 | 45.58 | 46.93 | 45.26 | 815643 |
| 1707349200 | 45.54 | 0.32 | 0.71 | 45.66 | 46.24 | 45.08 | 934210 |
| 1707262800 | 45.22 | 0.43 | 0.96 | 45.13 | 45.425 | 44.33 | 697069 |
| 1707176400 | 44.79 | -0.3 | -0.67 | 44.69 | 44.94 | 43.86 | 884179 |
| 1706917200 | 45.09 | 0.34 | 0.76 | 44.43 | 45.13 | 44.11 | 1175375 |
| 1706830800 | 44.75 | -0.22 | -0.49 | 45.03 | 45.71 | 44.3 | 1271639 |
| 1706744400 | 44.97 | -1.63 | -3.50 | 46.05 | 46.05 | 44.59 | 1403062 |
| 1706658000 | 46.6 | -0.77 | -1.63 | 47.68 | 47.74 | 46.19 | 912044 |
| 1706571600 | 47.37 | 1.62 | 3.54 | 45.85 | 47.37 | 45.85 | 1055717 |
| 1706312400 | 45.75 | -0.24 | -0.52 | 45.71 | 46.5446 | 45.66 | 1078122 |
| 1706226000 | 45.99 | -0.42 | -0.90 | 46.73 | 47.01 | 45.52 | 756042 |
| 1706139600 | 46.41 | -0.03 | -0.06 | 46.88 | 47.39 | 45.91 | 1710719 |
| 1706053200 | 46.44 | 0.19 | 0.41 | 46.63 | 46.89 | 45.89 | 928323 |
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
