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 | -3.63 | -11.1349693252 | 32.6 | 33.93 | 28.89 | 843179 | 31.79843924 | CS |
| 4 | -3.4 | -10.5035526722 | 32.37 | 34.1 | 28.89 | 850761 | 32.04421803 | CS |
| 12 | -5.07 | -14.8942420682 | 34.04 | 37 | 28.84 | 943366 | 31.86658847 | CS |
| 26 | 6.27 | 27.6211453744 | 22.7 | 37 | 17.5814 | 974340 | 29.70775754 | CS |
| 52 | 4.52 | 18.4867075665 | 24.45 | 37 | 17.5814 | 1008562 | 27.28283133 | CS |
| 156 | 5.18 | 21.7738545607 | 23.79 | 37 | 14.89 | 1028726 | 24.3584027 | CS |
| 260 | 19.94 | 220.819490587 | 9.03 | 37 | 5.4 | 1127956 | 19.51570431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 28.97 | -1.13 | -3.75 | 29.78 | 29.95 | 28.89 | 1035324 |
| 1713393300 | 30.1 | -1.11 | -3.56 | 31.25 | 31.26 | 29.81 | 892731 |
| 1713306900 | 31.21 | -0.09 | -0.29 | 31.08 | 31.61 | 30.76 | 733793 |
| 1713220500 | 31.3 | -1.07 | -3.31 | 32.869999 | 32.869999 | 31.1691 | 749770 |
| 1712961300 | 32.369999 | -1.18 | -3.52 | 32.85 | 33.36 | 32.28 | 800159 |
| 1712874900 | 33.549999 | 1.14 | 3.52 | 32.6 | 33.93 | 32.27 | 1058148 |
| 1712788500 | 32.409999 | -1.34 | -3.97 | 32.93 | 33.17 | 32.09 | 1261333 |
| 1712702100 | 33.75 | 2.41 | 7.69 | 32.299999 | 34.1 | 32.159999 | 2572686 |
| 1712615700 | 31.34 | 0.52 | 1.69 | 31.29 | 31.78 | 31.15 | 478664 |
| 1712356500 | 30.82 | 0.14 | 0.46 | 30.87 | 30.98 | 30.53 | 669999 |
| 1712270100 | 30.68 | -0.65 | -2.07 | 31.96 | 32.025 | 30.56 | 518462 |
| 1712183700 | 31.33 | 0.35 | 1.13 | 30.38 | 31.655 | 30.38 | 702690 |
| 1712097300 | 30.98 | -0.83 | -2.61 | 31.14 | 31.29 | 30.75 | 669047 |
| 1712010900 | 31.81 | -0.43 | -1.33 | 32.159999 | 32.939999 | 31.8 | 564537 |
| 1711665300 | 32.24 | -0.49 | -1.50 | 32.729999 | 32.81 | 31.98 | 682808 |
| 1711578900 | 32.729999 | 1.17 | 3.71 | 31.93 | 32.74 | 31.66 | 618046 |
| 1711492500 | 31.56 | -0.31 | -0.97 | 32.15 | 32.33 | 31.52 | 784729 |
| 1711406100 | 31.87 | 0.22 | 0.70 | 31.3 | 31.89 | 31.15 | 659230 |
| 1711146900 | 31.65 | -0.02 | -0.06 | 31.7 | 31.98 | 31.52 | 694926 |
| 1711060500 | 31.67 | 0.06 | 0.19 | 32.369999 | 32.564999 | 31.6 | 1121793 |
| 1710974100 | 31.61 | 0.58 | 1.87 | 30.93 | 31.69 | 30.63 | 677615 |
| 1710887700 | 31.03 | -0.01 | -0.03 | 30.81 | 31.3 | 30.53 | 763244 |
| 1710801300 | 31.04 | -0.21 | -0.67 | 31.62 | 31.93 | 31.01 | 1045141 |
| 1710542100 | 31.25 | -0.21 | -0.67 | 31.11 | 31.64 | 30.89 | 2471814 |
| 1710455700 | 31.46 | -1.62 | -4.90 | 32.619999 | 32.93 | 31.176 | 1664695 |
| 1710369300 | 33.08 | -0.95 | -2.79 | 33.7 | 33.99 | 32.729999 | 775265 |
| 1710282900 | 34.03 | 0.48 | 1.43 | 33.71 | 34.22 | 33.22 | 766303 |
| 1710196500 | 33.549999 | -1.35 | -3.87 | 33.94 | 34.23 | 33.0809 | 999714 |
| 1709940900 | 34.9 | -1.19 | -3.30 | 36.44 | 36.765 | 34.74 | 1008493 |
| 1709854500 | 36.09 | 0.93 | 2.65 | 35.63 | 37 | 35.5 | 1072259 |
| 1709768100 | 35.16 | 2.37 | 7.23 | 33.439999 | 35.47 | 33.34 | 1260098 |
| 1709681700 | 32.79 | -0.76 | -2.27 | 33.15 | 33.5636 | 32.33 | 770079 |
| 1709595300 | 33.549999 | 0.48 | 1.45 | 33.56 | 34.007 | 33.259999 | 945686 |
| 1709336100 | 33.07 | 2.05 | 6.61 | 31.34 | 33.479999 | 31.225 | 1036237 |
| 1709249700 | 31.02 | 0.67 | 2.21 | 30.69 | 31.13 | 30.5 | 803721 |
| 1709163300 | 30.35 | -0.16 | -0.52 | 30.013 | 30.48 | 29.82 | 609024 |
| 1709076900 | 30.51 | -0.21 | -0.68 | 30.87 | 30.895 | 30.4 | 507462 |
| 1708990500 | 30.72 | 0.13 | 0.42 | 30.95 | 31.04 | 30.5 | 569525 |
| 1708731300 | 30.59 | -0.26 | -0.84 | 30.93 | 30.93 | 30.47 | 507367 |
| 1708644900 | 30.85 | 0.73 | 2.42 | 31.03 | 31.03 | 30.38 | 932411 |
| 1708558500 | 30.12 | 0.37 | 1.24 | 29.41 | 30.14 | 29.28 | 646650 |
| 1708472100 | 29.75 | -0.26 | -0.87 | 29.81 | 29.92 | 29.351 | 1035496 |
| 1708126500 | 30.01 | -0.53 | -1.74 | 30.58 | 30.6674 | 29.85 | 718519 |
| 1708040100 | 30.54 | -0.02 | -0.07 | 30.83 | 30.87 | 30.27 | 716502 |
| 1707953700 | 30.56 | 0.65 | 2.17 | 30.52 | 30.77 | 30.09 | 634526 |
| 1707867300 | 29.91 | -1.55 | -4.93 | 30.04 | 30.49 | 29.46 | 1337552 |
| 1707780900 | 31.46 | 0.26 | 0.83 | 31.36 | 31.84 | 31.08 | 858484 |
| 1707521700 | 31.2 | 1.03 | 3.41 | 30.42 | 31.36 | 30.08 | 990334 |
| 1707435300 | 30.17 | 0.59 | 1.99 | 29.81 | 30.798 | 29.67 | 1509281 |
| 1707348900 | 29.58 | -1.11 | -3.62 | 30.96 | 30.99 | 29.495 | 1351251 |
| 1707262500 | 30.69 | -1.62 | -5.01 | 31.17 | 31.4 | 28.84 | 2472046 |
| 1707176100 | 32.31 | 0.35 | 1.10 | 32.17 | 32.5799 | 31.79 | 1747438 |
| 1706916900 | 31.96 | 0.01 | 0.03 | 31.65 | 32.25 | 31.51 | 918354 |
| 1706830500 | 31.95 | 0.29 | 0.92 | 31.81 | 32.045 | 31.305 | 802011 |
| 1706744100 | 31.66 | -1.56 | -4.70 | 32.729999 | 32.729999 | 31.5 | 927676 |
| 1706657700 | 33.22 | 0.16 | 0.48 | 32.92 | 33.299999 | 32.88 | 744252 |
| 1706571300 | 33.06 | 0.44 | 1.35 | 32.67 | 33.119999 | 32.575 | 557574 |
| 1706312100 | 32.619999 | -1.2 | -3.55 | 33.299999 | 33.38 | 32.554 | 589825 |
| 1706225700 | 33.82 | 0.58 | 1.74 | 34.04 | 34.37 | 33.424999 | 853201 |
| 1706139300 | 33.24 | -0.13 | -0.39 | 33.73 | 34.014 | 33.064999 | 708796 |
| 1706052900 | 33.369999 | 0.18 | 0.54 | 33.4 | 33.79 | 33.1 | 744501 |
| 1705966500 | 33.189999 | 0.56 | 1.72 | 33.049999 | 33.465 | 32.96 | 737869 |
| 1705707300 | 32.63 | 0.69 | 2.16 | 32.32 | 32.674999 | 31.67 | 771215 |
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
