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 | 1.42 | 3.75363468147 | 37.83 | 39.3 | 37.27 | 6295901 | 38.20066507 | CS |
| 4 | 1.06 | 2.77559570568 | 38.19 | 39.76 | 37.1825 | 6702227 | 38.59070736 | CS |
| 12 | 3.93 | 11.1268403171 | 35.32 | 39.76 | 32.65 | 7209760 | 36.55934594 | CS |
| 26 | 4.25 | 12.1428571429 | 35 | 39.76 | 32.65 | 6853179 | 35.83079177 | CS |
| 52 | 9.32 | 31.1393250919 | 29.93 | 39.76 | 28.27 | 6761828 | 34.14352321 | CS |
| 156 | 15.52 | 65.4024441635 | 23.73 | 39.76 | 23.53 | 7433033 | 31.30726254 | CS |
| 260 | 10.41 | 36.0957004161 | 28.84 | 39.76 | 8.41 | 8489164 | 26.37583799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 38.78 | 0.12 | 0.31 | 38.58 | 38.85 | 38.435 | 5142470 |
| 1713825600 | 38.66 | 0.15 | 0.39 | 38.55 | 38.8 | 38.1 | 5977337 |
| 1713566400 | 38.51 | 0.93 | 2.47 | 37.74 | 38.56 | 37.46 | 6743865 |
| 1713480000 | 37.58 | -0.1 | -0.27 | 37.39 | 37.795 | 37.27 | 7216372 |
| 1713393600 | 37.68 | 0.03 | 0.08 | 37.83 | 37.93 | 37.43 | 6399460 |
| 1713307200 | 37.65 | -0.19 | -0.50 | 37.81 | 37.89 | 37.1825 | 8086615 |
| 1713220800 | 37.84 | -0.24 | -0.63 | 38.43 | 38.44 | 37.705 | 7809603 |
| 1712961600 | 38.08 | -0.52 | -1.35 | 38.79 | 39.2 | 37.91 | 7906348 |
| 1712875200 | 38.6 | -0.28 | -0.72 | 38.98 | 38.99 | 38.23 | 8341547 |
| 1712788800 | 38.88 | -0.36 | -0.92 | 39.08 | 39.17 | 38.71 | 8515446 |
| 1712702400 | 39.24 | 0.29 | 0.74 | 39.02 | 39.32 | 38.71 | 6304979 |
| 1712616000 | 38.95 | -0.28 | -0.71 | 39.33 | 39.42 | 38.935 | 5938870 |
| 1712356800 | 39.23 | 0.12 | 0.31 | 39.23 | 39.33 | 38.61 | 5382443 |
| 1712270400 | 39.11 | -0.24 | -0.61 | 39.48 | 39.76 | 38.93 | 5238706 |
| 1712184000 | 39.35 | 0.05 | 0.13 | 39.4 | 39.48 | 39.19 | 8990454 |
| 1712097600 | 39.3 | 0.43 | 1.11 | 38.96 | 39.3 | 38.88 | 5833389 |
| 1712011200 | 38.87 | -0.1 | -0.26 | 38.97 | 38.99 | 38.57 | 5728212 |
| 1711665600 | 38.97 | 0.43 | 1.12 | 38.73 | 39.09 | 38.51 | 6720814 |
| 1711579200 | 38.54 | 0.45 | 1.18 | 38.19 | 38.57 | 38.055 | 5065389 |
| 1711492800 | 38.09 | -0.12 | -0.31 | 38.21 | 38.35 | 37.98 | 5945827 |
| 1711406400 | 38.21 | -0.04 | -0.10 | 38.34 | 38.77 | 38.14 | 5784282 |
| 1711147200 | 38.25 | -0.18 | -0.47 | 38.47 | 38.59 | 38.225 | 6820693 |
| 1711060800 | 38.43 | 0.56 | 1.48 | 38 | 38.76 | 37.91 | 12240021 |
| 1710974400 | 37.87 | 0.12 | 0.32 | 37.74 | 37.93 | 37.596 | 7844423 |
| 1710888000 | 37.75 | 0.53 | 1.42 | 37.37 | 37.825 | 37.16 | 5246323 |
| 1710801600 | 37.22 | 0.22 | 0.59 | 37.09 | 37.24 | 36.835 | 4364285 |
| 1710542400 | 37 | 0.12 | 0.33 | 36.71 | 37.23 | 36.68 | 9965422 |
| 1710456000 | 36.88 | -0.06 | -0.16 | 36.9 | 37.01 | 36.565 | 9115979 |
| 1710369600 | 36.94 | 0.21 | 0.57 | 36.98 | 37.36 | 36.83 | 8015869 |
| 1710283200 | 36.73 | 0.09 | 0.25 | 36.64 | 36.85 | 36.505 | 6283659 |
| 1710196800 | 36.64 | 0.59 | 1.64 | 35.96 | 36.67 | 35.885 | 7268159 |
| 1709941200 | 36.05 | 0.13 | 0.36 | 35.88 | 36.13 | 35.78 | 4432009 |
| 1709854800 | 35.92 | -0.61 | -1.67 | 36.06 | 36.12 | 35.74 | 6180818 |
| 1709768400 | 36.53 | -0.16 | -0.44 | 36.84 | 37.11 | 36.51 | 7418615 |
| 1709682000 | 36.69 | 0.32 | 0.88 | 36.39 | 37.06 | 36.27 | 6770812 |
| 1709595600 | 36.37 | -0.03 | -0.08 | 36.4 | 36.53 | 36.02 | 7064415 |
| 1709336400 | 36.4 | 0.46 | 1.28 | 36.08 | 36.41 | 35.9 | 8114218 |
| 1709250000 | 35.94 | 0.68 | 1.93 | 35.41 | 36.23 | 35.38 | 12222586 |
| 1709163600 | 35.26 | 0.22 | 0.63 | 35.09 | 35.335 | 34.9 | 8243142 |
| 1709077200 | 35.04 | 0.32 | 0.92 | 34.89 | 35.0775 | 34.545 | 8672780 |
| 1708990800 | 34.72 | -0.22 | -0.63 | 34.85 | 35.195 | 34.68 | 5804151 |
| 1708731600 | 34.94 | 0.04 | 0.11 | 34.8 | 35.07 | 34.67 | 5749550 |
| 1708645200 | 34.9 | 0.22 | 0.63 | 34.45 | 35.295 | 34.26 | 9328531 |
| 1708558800 | 34.68 | 0.57 | 1.67 | 34.3 | 34.69 | 34.13 | 8076578 |
| 1708472400 | 34.11 | -0.2 | -0.58 | 34.39 | 34.48 | 33.85 | 7615210 |
| 1708126800 | 34.31 | 0.12 | 0.35 | 34.19 | 34.51 | 33.925 | 7773345 |
| 1708040400 | 34.19 | 1.14 | 3.45 | 33.03 | 34.28 | 33.03 | 10586716 |
| 1707954000 | 33.049999 | -0.99 | -2.91 | 34.15 | 34.15 | 32.65 | 15469741 |
| 1707867600 | 34.04 | -0.51 | -1.48 | 34.56 | 34.69 | 33.76 | 9525902 |
| 1707781200 | 34.55 | 0.52 | 1.53 | 34.03 | 34.59 | 34.01 | 6092777 |
| 1707522000 | 34.03 | -0.01 | -0.03 | 34.02 | 34.265 | 33.85 | 6028732 |
| 1707435600 | 34.04 | -0.25 | -0.73 | 34.17 | 34.28 | 33.89 | 7124968 |
| 1707349200 | 34.29 | -0.01 | -0.03 | 34.37 | 34.46 | 34.1 | 7186602 |
| 1707262800 | 34.3 | -0.13 | -0.38 | 34.52 | 34.58 | 34.195 | 4966758 |
| 1707176400 | 34.43 | -0.37 | -1.06 | 34.56 | 34.7 | 34.19 | 5766660 |
| 1706917200 | 34.8 | -0.07 | -0.20 | 34.73 | 34.95 | 34.25 | 5021663 |
| 1706830800 | 34.87 | 0.21 | 0.61 | 34.76 | 35.21 | 34.62 | 4693082 |
| 1706744400 | 34.66 | -0.54 | -1.53 | 35.32 | 35.39 | 34.64 | 5998484 |
| 1706658000 | 35.2 | 0.39 | 1.12 | 34.66 | 35.21 | 34.66 | 4792421 |
| 1706571600 | 34.81 | -0.06 | -0.17 | 34.82 | 34.89 | 34.4 | 6038524 |
| 1706312400 | 34.87 | 0.43 | 1.25 | 34.45 | 34.91 | 34.39 | 6288066 |
| 1706226000 | 34.44 | 0.41 | 1.20 | 34.27 | 34.44 | 33.98 | 6070411 |
| 1706139600 | 34.03 | 0.08 | 0.24 | 34.11 | 34.27 | 33.97 | 5475951 |
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
