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 | -0.18 | -0.586892729051 | 30.67 | 30.7332 | 29.27 | 5095117 | 29.89469583 | CS |
| 4 | 1.64 | 5.68457538995 | 28.85 | 31.57 | 28.64 | 5600016 | 30.02665496 | CS |
| 12 | 0.89 | 3.00675675676 | 29.6 | 31.57 | 26.62 | 4851466 | 28.97790278 | CS |
| 26 | 2.76 | 9.95311936531 | 27.73 | 31.57 | 26.62 | 4655164 | 28.73562675 | CS |
| 52 | -6.57 | -17.7280086346 | 37.06 | 38.73 | 25.16 | 4458398 | 30.41807271 | CS |
| 156 | -7.35 | -19.4238900634 | 37.84 | 41.3 | 25.16 | 4091783 | 33.26276882 | CS |
| 260 | 0.41 | 1.36303191489 | 30.08 | 41.3 | 22.83 | 4074395 | 32.66521014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 30.36 | 0.12 | 0.40 | 30.35 | 30.41 | 29.85 | 3371036 |
| 1713393600 | 30.24 | 0.23 | 0.77 | 30.21 | 30.39 | 30.065 | 5147445 |
| 1713307200 | 30.01 | 0.25 | 0.84 | 29.88 | 30.07 | 29.585 | 5528170 |
| 1713220800 | 29.76 | 0.45 | 1.54 | 29.44 | 29.88 | 29.36 | 5657445 |
| 1712961600 | 29.31 | -0.69 | -2.30 | 29.97 | 30.02 | 29.27 | 3790677 |
| 1712875200 | 30 | -0.6 | -1.96 | 30.67 | 30.7332 | 29.95 | 5351850 |
| 1712788800 | 30.6 | -0.68 | -2.17 | 31.14 | 31.25 | 30.515 | 5423666 |
| 1712702400 | 31.28 | 0 | 0.00 | 31.38 | 31.38 | 30.8925 | 4320513 |
| 1712616000 | 31.28 | 0.19 | 0.61 | 31.14 | 31.485 | 31.0719 | 6327836 |
| 1712356800 | 31.09 | 0.45 | 1.47 | 30.71 | 31.57 | 30.65 | 10130961 |
| 1712270400 | 30.64 | 1.58 | 5.44 | 31.08 | 31.39 | 30.11 | 12613687 |
| 1712184000 | 29.06 | -0.49 | -1.66 | 29.47 | 29.47 | 29 | 6179396 |
| 1712097600 | 29.55 | -0.13 | -0.44 | 29.79 | 29.9 | 29.53 | 5715851 |
| 1712011200 | 29.68 | 0.04 | 0.13 | 29.71 | 29.75 | 29.42 | 5403866 |
| 1711665600 | 29.64 | 0.15 | 0.51 | 29.63 | 29.76 | 29.5 | 4604693 |
| 1711579200 | 29.49 | 0.58 | 2.01 | 28.98 | 29.52 | 28.92 | 3847871 |
| 1711492800 | 28.91 | -0.18 | -0.62 | 29.12 | 29.265 | 28.91 | 4060356 |
| 1711406400 | 29.09 | 0.1 | 0.34 | 29.05 | 29.14 | 28.8245 | 2847607 |
| 1711147200 | 28.99 | 0.04 | 0.14 | 28.99 | 29.11 | 28.89 | 4681209 |
| 1711060800 | 28.95 | 0.11 | 0.38 | 28.85 | 29 | 28.64 | 4767214 |
| 1710974400 | 28.84 | -0.02 | -0.07 | 29.1 | 29.38 | 28.7 | 5875798 |
| 1710888000 | 28.86 | 0.64 | 2.27 | 28.32 | 28.86 | 28.11 | 4900285 |
| 1710801600 | 28.22 | 0.15 | 0.53 | 28.05 | 28.24 | 27.97 | 4735401 |
| 1710542400 | 28.07 | 0.17 | 0.61 | 27.74 | 28.265 | 27.74 | 11697719 |
| 1710456000 | 27.9 | -0.45 | -1.59 | 28.18 | 28.31 | 27.77 | 4341406 |
| 1710369600 | 28.35 | -0.09 | -0.32 | 28.59 | 28.7 | 28.2 | 2722310 |
| 1710283200 | 28.44 | -0.09 | -0.32 | 28.53 | 28.68 | 28.31 | 2724499 |
| 1710196800 | 28.53 | 0.4 | 1.42 | 28.15 | 28.595 | 28.13 | 2407825 |
| 1709941200 | 28.13 | 0.33 | 1.19 | 27.83 | 28.225 | 27.72 | 3609962 |
| 1709854800 | 27.8 | -0.15 | -0.54 | 28.04 | 28.09 | 27.54 | 3266053 |
| 1709768400 | 27.95 | 0.25 | 0.90 | 27.91 | 28.175 | 27.79 | 3408015 |
| 1709682000 | 27.7 | 0 | 0.00 | 27.86 | 28.045 | 27.57 | 4346804 |
| 1709595600 | 27.7 | -0.08 | -0.29 | 27.77 | 27.81 | 27.46 | 4565156 |
| 1709336400 | 27.78 | -0.3 | -1.07 | 27.97 | 28.07 | 27.76 | 3662785 |
| 1709250000 | 28.08 | -0.05 | -0.18 | 28.27 | 28.325 | 27.91 | 7285907 |
| 1709163600 | 28.13 | 0.16 | 0.57 | 28.05 | 28.14 | 27.86 | 2961791 |
| 1709077200 | 27.97 | -0.04 | -0.14 | 28.09 | 28.37 | 27.805 | 3017667 |
| 1708990800 | 28.01 | -0.29 | -1.02 | 28.23 | 28.29 | 27.94 | 5350960 |
| 1708731600 | 28.3 | 0.02 | 0.07 | 28.25 | 28.51 | 28.065 | 2375523 |
| 1708645200 | 28.28 | -0.13 | -0.46 | 28.25 | 28.305 | 27.69 | 3378883 |
| 1708558800 | 28.41 | -0.07 | -0.25 | 28.5 | 28.69 | 28.21 | 3545420 |
| 1708472400 | 28.48 | 1.27 | 4.67 | 27.3 | 28.595 | 27.19 | 5820889 |
| 1708126800 | 27.21 | 0.04 | 0.15 | 27.07 | 27.31 | 26.88 | 3745508 |
| 1708040400 | 27.17 | 0.44 | 1.65 | 26.8 | 27.27 | 26.8 | 3777909 |
| 1707954000 | 26.73 | -0.56 | -2.05 | 27.17 | 27.27 | 26.62 | 4628827 |
| 1707867600 | 27.29 | -0.49 | -1.76 | 27.76 | 27.94 | 26.995 | 3780360 |
| 1707781200 | 27.78 | 0.38 | 1.39 | 27.37 | 27.85 | 27.27 | 3014722 |
| 1707522000 | 27.4 | -0.7 | -2.49 | 27.98 | 27.99 | 27.075 | 6069715 |
| 1707435600 | 28.1 | -0.26 | -0.92 | 28.31 | 28.45 | 28.0025 | 4042146 |
| 1707349200 | 28.36 | -0.26 | -0.91 | 28.74 | 28.79 | 28.23 | 3818060 |
| 1707262800 | 28.62 | 0.06 | 0.21 | 28.49 | 28.9 | 28.35 | 4867512 |
| 1707176400 | 28.56 | -0.9 | -3.05 | 29.35 | 29.38 | 28.54 | 4476313 |
| 1706917200 | 29.46 | -0.19 | -0.64 | 29.66 | 29.89 | 29.18 | 3680559 |
| 1706830800 | 29.65 | 0.5 | 1.72 | 29.02 | 29.69 | 28.87 | 3648985 |
| 1706744400 | 29.15 | -0.29 | -0.99 | 29.46 | 29.61 | 29.07 | 4882519 |
| 1706658000 | 29.44 | 0.24 | 0.82 | 29.15 | 29.45 | 28.975 | 5496320 |
| 1706571600 | 29.2 | -0.42 | -1.42 | 29.35 | 29.37 | 29.16 | 4426903 |
| 1706312400 | 29.62 | -0.06 | -0.20 | 29.71 | 29.875 | 29.5 | 10472802 |
| 1706226000 | 29.68 | 0.27 | 0.92 | 29.6 | 29.83 | 29.28 | 4154503 |
| 1706139600 | 29.41 | 0 | 0.00 | 29.42 | 29.64 | 29.23 | 5364139 |
| 1706053200 | 29.41 | 0.68 | 2.37 | 28.9 | 29.52 | 28.85 | 4267963 |
| 1705966800 | 28.73 | 0.11 | 0.38 | 28.5 | 28.82 | 28.325 | 5679853 |
| 1705707600 | 28.62 | -0.09 | -0.31 | 28.73 | 28.85 | 28.295 | 4688745 |
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
