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 | 0.16 | 0.443458980044 | 36.08 | 36.4 | 35.44 | 871764 | 35.84959718 | CS |
| 4 | 0.34 | 0.947075208914 | 35.9 | 36.55 | 35.44 | 803557 | 35.91366928 | CS |
| 12 | 5.81 | 19.0930003286 | 30.43 | 36.55 | 29.71 | 960385 | 34.04955536 | CS |
| 26 | 4.87 | 15.5243863564 | 31.37 | 36.55 | 28.75 | 997891 | 32.59502956 | CS |
| 52 | -4.06 | -10.0744416873 | 40.3 | 41.22 | 27.46 | 873435 | 33.91055495 | CS |
| 156 | -16.67 | -31.5063315063 | 52.91 | 55.57 | 27.46 | 701678 | 41.3486505 | CS |
| 260 | -15.19 | -29.5352906864 | 51.43 | 57.24 | 27.46 | 653163 | 43.7030983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 36.24 | 0.2 | 0.55 | 36.05 | 36.4 | 36 | 582368 |
| 1713393600 | 36.04 | 0.33 | 0.92 | 35.87 | 36.18 | 35.72 | 903235 |
| 1713307200 | 35.71 | -0.23 | -0.64 | 35.61 | 35.895 | 35.54 | 988348 |
| 1713220800 | 35.94 | 0.19 | 0.53 | 35.9 | 35.98 | 35.44 | 1113237 |
| 1712961600 | 35.75 | -0.01 | -0.03 | 35.76 | 36.05 | 35.72 | 618208 |
| 1712875200 | 35.76 | -0.15 | -0.42 | 36.08 | 36.1 | 35.74 | 592778 |
| 1712788800 | 35.91 | 0.06 | 0.17 | 35.61 | 36.08 | 35.56 | 1026047 |
| 1712702400 | 35.85 | 0.05 | 0.14 | 35.95 | 36.09 | 35.76 | 1031092 |
| 1712616000 | 35.8 | -0.23 | -0.64 | 36.13 | 36.235 | 35.8 | 570245 |
| 1712356800 | 36.03 | 0 | 0.00 | 35.84 | 36.12 | 35.7 | 419892 |
| 1712270400 | 36.03 | 0.08 | 0.22 | 36.22 | 36.29 | 35.93 | 568016 |
| 1712184000 | 35.95 | -0.1 | -0.28 | 35.92 | 36.23 | 35.9 | 571713 |
| 1712097600 | 36.05 | 0.03 | 0.08 | 36.25 | 36.35 | 36.05 | 667455 |
| 1712011200 | 36.02 | -0.42 | -1.15 | 36.52 | 36.55 | 35.96 | 427127 |
| 1711665600 | 36.44 | 0.25 | 0.69 | 36.295 | 36.5 | 36.06 | 596605 |
| 1711579200 | 36.19 | 0.54 | 1.51 | 35.8 | 36.25 | 35.8 | 1050383 |
| 1711492800 | 35.65 | -0.11 | -0.31 | 35.79 | 35.86 | 35.55 | 952161 |
| 1711406400 | 35.76 | -0.05 | -0.14 | 35.9 | 35.95 | 35.7 | 945803 |
| 1711147200 | 35.81 | -0.14 | -0.39 | 36.12 | 36.24 | 35.8 | 1034428 |
| 1711060800 | 35.95 | 0.1 | 0.28 | 35.9 | 35.96 | 35.84 | 963510 |
| 1710974400 | 35.85 | 0.15 | 0.42 | 35.62 | 36.07 | 35.55 | 837484 |
| 1710888000 | 35.7 | 0.02 | 0.06 | 35.68 | 35.98 | 35.54 | 1388367 |
| 1710801600 | 35.68 | 0.06 | 0.17 | 35.58 | 35.82 | 35.5 | 655675 |
| 1710542400 | 35.62 | 0.09 | 0.25 | 35.51 | 35.62 | 35.41 | 1019235 |
| 1710456000 | 35.53 | -0.05 | -0.14 | 35.49 | 35.7 | 35.365 | 1549547 |
| 1710369600 | 35.58 | -0.26 | -0.73 | 35.88 | 36.02 | 35.31 | 1830287 |
| 1710283200 | 35.84 | 0.33 | 0.93 | 35.51 | 35.98 | 35.45 | 1812386 |
| 1710196800 | 35.51 | -0.32 | -0.89 | 35.73 | 35.865 | 35.4 | 1993190 |
| 1709941200 | 35.83 | -0.41 | -1.13 | 36 | 36.14 | 35.28 | 2573957 |
| 1709854800 | 36.24 | 4.16 | 12.97 | 35.8 | 36.305 | 35.75 | 5311441 |
| 1709768400 | 32.08 | 0.31 | 0.98 | 32.1 | 32.39 | 31.92 | 659052 |
| 1709682000 | 31.77 | -0.27 | -0.84 | 32.14 | 32.405 | 31.63 | 675359 |
| 1709595600 | 32.04 | 0.91 | 2.92 | 31 | 32.18 | 31 | 1006891 |
| 1709336400 | 31.13 | 0 | 0.00 | 31.08 | 31.15 | 30.61 | 584894 |
| 1709250000 | 31.13 | -0.3 | -0.95 | 31.23 | 31.41 | 30.9 | 639710 |
| 1709163600 | 31.43 | -0.19 | -0.60 | 31.45 | 31.59 | 31.31 | 636958 |
| 1709077200 | 31.62 | 0.69 | 2.23 | 31.21 | 31.64 | 31.01 | 528187 |
| 1708990800 | 30.93 | -1.15 | -3.58 | 31.81 | 31.935 | 30.84 | 679601 |
| 1708731600 | 32.08 | 0.21 | 0.66 | 31.91 | 32.369999 | 31.74 | 940943 |
| 1708645200 | 31.87 | -0.1 | -0.31 | 31.43 | 31.935 | 31.08 | 1382969 |
| 1708558800 | 31.97 | 0.56 | 1.78 | 31.32 | 31.98 | 31.32 | 686223 |
| 1708472400 | 31.41 | -0.22 | -0.70 | 31.46 | 31.825 | 31.2139 | 922638 |
| 1708126800 | 31.63 | 0.47 | 1.51 | 31.07 | 31.66 | 30.855 | 1085140 |
| 1708040400 | 31.16 | 0.74 | 2.43 | 30.61 | 31.37 | 30.61 | 880223 |
| 1707954000 | 30.42 | 0.19 | 0.63 | 30.4 | 30.575 | 30.11 | 833925 |
| 1707867600 | 30.23 | -0.75 | -2.42 | 30.7 | 30.73 | 29.71 | 881800 |
| 1707781200 | 30.98 | 0.6 | 1.97 | 30.43 | 31.05 | 30.38 | 441136 |
| 1707522000 | 30.38 | 0.36 | 1.20 | 29.99 | 30.47 | 29.89 | 480903 |
| 1707435600 | 30.02 | -0.4 | -1.31 | 30.23 | 30.31 | 29.76 | 511094 |
| 1707349200 | 30.42 | 0.12 | 0.40 | 30.4 | 30.53 | 29.95 | 614392 |
| 1707262800 | 30.3 | -0.05 | -0.16 | 30.27 | 30.49 | 30.17 | 700444 |
| 1707176400 | 30.35 | -0.63 | -2.03 | 30.54 | 30.64 | 30.16 | 722696 |
| 1706917200 | 30.98 | -0.46 | -1.46 | 30.88 | 31.24 | 30.54 | 888614 |
| 1706830800 | 31.44 | 1.06 | 3.49 | 30.39 | 31.605 | 30.21 | 939470 |
| 1706744400 | 30.38 | -0.29 | -0.95 | 30.95 | 31.06 | 30.26 | 682692 |
| 1706658000 | 30.67 | -0.08 | -0.26 | 30.59 | 30.97 | 30.3426 | 439486 |
| 1706571600 | 30.75 | 0.31 | 1.02 | 30.44 | 30.9 | 30.235 | 483132 |
| 1706312400 | 30.44 | -0.28 | -0.91 | 30.86 | 30.95 | 30.365 | 524907 |
| 1706226000 | 30.72 | 0.81 | 2.71 | 30.43 | 30.73 | 30.055 | 966644 |
| 1706139600 | 29.91 | -1.05 | -3.39 | 31.27 | 31.305 | 29.88 | 1307489 |
| 1706053200 | 30.96 | -0.06 | -0.19 | 31.16 | 31.36 | 30.68 | 909464 |
| 1705966800 | 31.02 | 0.03 | 0.10 | 30.99 | 31.43 | 30.83 | 714725 |
| 1705707600 | 30.99 | 0.11 | 0.36 | 31.06 | 31.11 | 30.57 | 1205204 |
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
