We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.87158825058 | 38.47 | 38.51 | 37.29 | 849344 | 37.895673 | CS |
| 4 | -3.26 | -7.94928066325 | 41.01 | 41.5 | 37.29 | 913032 | 39.09987065 | CS |
| 12 | -1.7 | -4.309252218 | 39.45 | 41.69 | 37.29 | 908765 | 40.13915935 | CS |
| 26 | 1.86 | 5.18250208972 | 35.89 | 41.69 | 33.91 | 948088 | 38.95246113 | CS |
| 52 | -2 | -5.03144654088 | 39.75 | 41.69 | 32.79 | 982432 | 37.92252478 | CS |
| 156 | 7.2 | 23.5679214403 | 30.55 | 41.69 | 29.13 | 1079457 | 34.95743649 | CS |
| 260 | 16.16 | 74.849467346 | 21.59 | 41.69 | 20.25 | 1038291 | 31.74574197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 37.75 | 0.06 | 0.16 | 37.78 | 37.95 | 37.52 | 1196919 |
| 1713390000 | 37.69 | 0.09 | 0.24 | 37.5 | 37.74 | 37.29 | 652541 |
| 1713303600 | 37.6 | -0.4 | -1.05 | 37.98 | 38.01 | 37.5 | 835196 |
| 1713217200 | 38 | -0.08 | -0.21 | 38.25 | 38.27 | 37.68 | 1148639 |
| 1712958000 | 38.08 | 0.04 | 0.11 | 37.96 | 38.51 | 37.77 | 722627 |
| 1712871600 | 38.04 | -0.36 | -0.94 | 38.47 | 38.51 | 37.9 | 887715 |
| 1712785200 | 38.4 | -0.39 | -1.01 | 38.45 | 38.53 | 38.07 | 781570 |
| 1712698800 | 38.79 | -0.4 | -1.02 | 39.19 | 39.29 | 38.62 | 692628 |
| 1712612400 | 39.19 | -0.03 | -0.08 | 39.26 | 39.49 | 39.06 | 1451097 |
| 1712353200 | 39.22 | 0.1 | 0.26 | 39 | 39.3 | 38.81 | 600113 |
| 1712266800 | 39.12 | 0.15 | 0.38 | 38.88 | 39.18 | 38.66 | 1047144 |
| 1712180400 | 38.97 | -0.03 | -0.08 | 38.95 | 39.19 | 38.9 | 646460 |
| 1712094000 | 39 | -0.13 | -0.33 | 38.87 | 39.2 | 38.73 | 544560 |
| 1712007600 | 39.13 | -0.37 | -0.94 | 39.58 | 39.58 | 38.77 | 1055715 |
| 1711662000 | 39.5 | -0.1 | -0.25 | 39.55 | 39.67 | 39.02 | 1413971 |
| 1711575600 | 39.6 | -0.22 | -0.55 | 39.9 | 40.12 | 39.3 | 1546643 |
| 1711489200 | 39.82 | -0.52 | -1.29 | 40.3 | 40.32 | 39.76 | 1193340 |
| 1711402800 | 40.34 | -0.37 | -0.91 | 40.53 | 40.74 | 40.22 | 806000 |
| 1711143600 | 40.71 | -0.54 | -1.31 | 41.43 | 41.5 | 40.68 | 521912 |
| 1711057200 | 41.25 | 0.22 | 0.54 | 41.01 | 41.48 | 40.95 | 799741 |
| 1710970800 | 41.03 | 0.4 | 0.98 | 40.58 | 41.13 | 40.56 | 520976 |
| 1710884400 | 40.63 | -0.28 | -0.68 | 41 | 41.06 | 40.56 | 540095 |
| 1710798000 | 40.91 | -0.11 | -0.27 | 40.9 | 41.3 | 40.87 | 674838 |
| 1710538800 | 41.02 | 0 | 0.00 | 41.02 | 41.45 | 40.88 | 3885436 |
| 1710452400 | 41.02 | -0.29 | -0.70 | 41.35 | 41.35 | 40.66 | 1631667 |
| 1710366000 | 41.31 | 0.02 | 0.05 | 41.22 | 41.41 | 40.93 | 1845998 |
| 1710279600 | 41.29 | -0.35 | -0.84 | 41.61 | 41.61 | 40.93 | 751378 |
| 1710193200 | 41.64 | 0.27 | 0.65 | 41.09 | 41.69 | 41.07 | 1090763 |
| 1709937600 | 41.37 | 0.05 | 0.12 | 41.49 | 41.54 | 41.15 | 1240147 |
| 1709851200 | 41.32 | 0.64 | 1.57 | 40.88 | 41.33 | 40.88 | 1774288 |
| 1709764800 | 40.68 | -0.01 | -0.02 | 40.85 | 41.06 | 40.57 | 904221 |
| 1709678400 | 40.69 | 0.16 | 0.39 | 40.52 | 40.82 | 40.24 | 1205449 |
| 1709592000 | 40.53 | -0.11 | -0.27 | 40.5 | 40.61 | 40.05 | 1156811 |
| 1709332800 | 40.64 | 0.19 | 0.47 | 40.38 | 40.91 | 40.36 | 371637 |
| 1709246400 | 40.45 | 0.06 | 0.15 | 40.46 | 40.62 | 40.2 | 1699926 |
| 1709160000 | 40.39 | -0.51 | -1.25 | 40.96 | 41.05 | 40.27 | 671845 |
| 1709073600 | 40.9 | 0.03 | 0.07 | 40.9 | 41.14 | 40.62 | 387246 |
| 1708987200 | 40.87 | -0.28 | -0.68 | 41.14 | 41.18 | 40.75 | 678322 |
| 1708728000 | 41.15 | 0.09 | 0.22 | 41.14 | 41.55 | 41.03 | 448562 |
| 1708641600 | 41.06 | 0.41 | 1.01 | 40.75 | 41.1 | 40.43 | 599673 |
| 1708555200 | 40.65 | -0.06 | -0.15 | 40.93 | 41 | 40.54 | 516062 |
| 1708468800 | 40.71 | 0.13 | 0.32 | 40.56 | 41.15 | 40.56 | 584827 |
| 1708123200 | 40.58 | 0.18 | 0.45 | 40.27 | 40.85 | 40.24 | 487992 |
| 1708036800 | 40.4 | 0.24 | 0.60 | 40.12 | 40.53 | 39.98 | 702351 |
| 1707950400 | 40.16 | 0.75 | 1.90 | 39.82 | 40.18 | 39.45 | 667326 |
| 1707864000 | 39.41 | -0.49 | -1.23 | 39.5 | 39.8 | 39.08 | 963365 |
| 1707777600 | 39.9 | -0.16 | -0.40 | 40.05 | 40.24 | 39.86 | 683670 |
| 1707518400 | 40.06 | 0.12 | 0.30 | 39.97 | 40.17 | 39.67 | 500096 |
| 1707432000 | 39.94 | -0.09 | -0.22 | 39.96 | 40.21 | 39.75 | 526228 |
| 1707345600 | 40.03 | 0 | 0.00 | 40.03 | 40.03 | 40.03 | 0 |
| 1707259200 | 40.03 | 0.06 | 0.15 | 39.95 | 40.25 | 39.78 | 627614 |
| 1707172800 | 39.97 | -0.27 | -0.67 | 39.99 | 40.03 | 39.48 | 724704 |
| 1706913600 | 40.24 | 0.1 | 0.25 | 40.1 | 40.31 | 39.49 | 961258 |
| 1706827200 | 40.14 | 0.24 | 0.60 | 39.91 | 40.36 | 39.69 | 536519 |
| 1706740800 | 39.9 | -0.49 | -1.21 | 40.5 | 40.8 | 39.68 | 1468973 |
| 1706654400 | 40.39 | 0.12 | 0.30 | 40.31 | 40.45 | 40.11 | 655262 |
| 1706568000 | 40.27 | 0.47 | 1.18 | 39.86 | 40.29 | 39.83 | 622085 |
| 1706308800 | 39.8 | 0.09 | 0.23 | 39.7 | 39.83 | 39.59 | 468448 |
| 1706222400 | 39.71 | 0.44 | 1.12 | 39.45 | 39.81 | 39.34 | 675949 |
| 1706136000 | 39.27 | 0.35 | 0.90 | 39.07 | 39.32 | 38.87 | 1074239 |
| 1706049600 | 38.92 | 0.04 | 0.10 | 38.93 | 39.13 | 38.8 | 858959 |
| 1705963200 | 38.88 | -0.08 | -0.21 | 38.94 | 39.18 | 38.72 | 712057 |
| 1705704000 | 38.96 | 0.78 | 2.04 | 38.17 | 39.05 | 38 | 907668 |
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
