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 | -2.64 | -8.06599450046 | 32.73 | 32.91 | 29.94 | 1484699 | 30.55528087 | CS |
| 4 | -3.7 | -10.9499852027 | 33.79 | 35.57 | 29.94 | 1615729 | 32.82399341 | CS |
| 12 | -10.8 | -26.412325752 | 40.89 | 43 | 29.2153 | 1963317 | 34.93646736 | CS |
| 26 | 1.7 | 5.9880239521 | 28.39 | 43 | 26.23 | 1804451 | 33.96961783 | CS |
| 52 | -0.3 | -0.987166831194 | 30.39 | 43 | 26.23 | 1686581 | 33.49188108 | CS |
| 156 | -4.91 | -14.0285714286 | 35 | 48.42 | 17.22 | 1168507 | 30.62432573 | CS |
| 260 | -4.91 | -14.0285714286 | 35 | 48.42 | 17.22 | 1168507 | 30.62432573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 30.14 | 0.11 | 0.37 | 30.07 | 30.93 | 29.96 | 1353336 |
| 1713393600 | 30.03 | -0.14 | -0.46 | 30.29 | 30.69 | 29.94 | 1809283 |
| 1713307200 | 30.17 | -0.63 | -2.05 | 30.85 | 30.85 | 30.06 | 1719237 |
| 1713220800 | 30.8 | -1.56 | -4.82 | 32.189999 | 32.4408 | 30.78 | 1546257 |
| 1712961600 | 32.36 | -0.65 | -1.97 | 32.729999 | 32.909999 | 32.229999 | 995383 |
| 1712875200 | 33.009999 | -0.28 | -0.84 | 33.4 | 33.6041 | 32.84 | 1643753 |
| 1712788800 | 33.29 | 0.01 | 0.03 | 32.509999 | 33.29 | 32.45 | 877482 |
| 1712702400 | 33.28 | 0.44 | 1.34 | 32.84 | 33.505 | 32.84 | 1224388 |
| 1712616000 | 32.84 | 0.08 | 0.24 | 33.03 | 33.59 | 32.79 | 1429551 |
| 1712356800 | 32.759999 | -0.44 | -1.33 | 33.229999 | 33.47 | 32.384999 | 1592517 |
| 1712270400 | 33.2 | -0.18 | -0.54 | 33.5 | 34.39 | 33.15 | 1764815 |
| 1712184000 | 33.38 | -0.17 | -0.51 | 33.39 | 33.89 | 33.06 | 2033617 |
| 1712097600 | 33.549999 | -0.52 | -1.53 | 33.049999 | 33.62 | 33 | 2077003 |
| 1712011200 | 34.07 | -1.09 | -3.10 | 35.09 | 35.55 | 33.85 | 2215665 |
| 1711665600 | 35.16 | 2.25 | 6.84 | 32.88 | 35.57 | 32.88 | 3135470 |
| 1711579200 | 32.909999 | -0.22 | -0.66 | 33.46 | 33.46 | 32.77 | 1230861 |
| 1711492800 | 33.13 | -0.25 | -0.75 | 33.5 | 33.63 | 33.049999 | 1564484 |
| 1711406400 | 33.38 | -0.27 | -0.80 | 33.89 | 33.92 | 33.38 | 1397981 |
| 1711147200 | 33.65 | 0.05 | 0.15 | 33.79 | 33.97 | 33.494999 | 1087775 |
| 1711060800 | 33.6 | 0.1 | 0.30 | 33.96 | 34.12 | 33.549999 | 1249367 |
| 1710974400 | 33.5 | 0.07 | 0.21 | 33.66 | 33.84 | 33.159999 | 1910518 |
| 1710888000 | 33.43 | -0.49 | -1.44 | 33.58 | 33.82 | 32.95 | 1608744 |
| 1710801600 | 33.92 | 0.83 | 2.51 | 33.09 | 33.96 | 32.7 | 3096852 |
| 1710542400 | 33.09 | 0.22 | 0.67 | 32.869999 | 33.73 | 32.75 | 3383225 |
| 1710456000 | 32.869999 | -0.08 | -0.24 | 32.909999 | 33.28 | 32.5 | 2017929 |
| 1710369600 | 32.95 | 0.32 | 0.98 | 32.79 | 33.159999 | 32.295 | 1700913 |
| 1710283200 | 32.63 | 0.44 | 1.37 | 32.15 | 33.015 | 31.71 | 1688584 |
| 1710196800 | 32.189999 | 0.3 | 0.94 | 32.4 | 32.71 | 31.775 | 2047225 |
| 1709941200 | 31.89 | 0.04 | 0.13 | 31.7 | 32.375 | 31.44 | 3332091 |
| 1709854800 | 31.85 | 2.29 | 7.75 | 29.72 | 32.15 | 29.24 | 3378147 |
| 1709768400 | 29.56 | -0.58 | -1.92 | 30.42 | 30.45 | 29.2153 | 2917791 |
| 1709682000 | 30.14 | -0.71 | -2.30 | 30.3 | 30.5 | 29.59 | 2102368 |
| 1709595600 | 30.85 | -0.6 | -1.91 | 31.34 | 31.46 | 30.425 | 2650241 |
| 1709336400 | 31.45 | 0.56 | 1.81 | 31.61 | 31.61 | 29.655 | 5181670 |
| 1709250000 | 30.89 | -8.35 | -21.28 | 31.11 | 34.2 | 30.78 | 10253791 |
| 1709163600 | 39.24 | -2.31 | -5.56 | 37.6 | 40.09 | 37.55 | 4533771 |
| 1709077200 | 41.55 | -0.95 | -2.24 | 42.3 | 42.75 | 41.49 | 1747072 |
| 1708990800 | 42.5 | 0.14 | 0.33 | 43 | 43 | 42.19 | 1540524 |
| 1708731600 | 42.36 | 0.07 | 0.17 | 42.47 | 42.78 | 41.57 | 1482786 |
| 1708645200 | 42.29 | 0.68 | 1.63 | 42.41 | 42.7 | 41.93 | 937529 |
| 1708558800 | 41.61 | 0.3 | 0.73 | 40.67 | 41.69 | 40.11 | 1279895 |
| 1708472400 | 41.31 | -0.78 | -1.85 | 41.67 | 41.75 | 40.91 | 1206400 |
| 1708126800 | 42.09 | 0.37 | 0.89 | 41.48 | 42.55 | 41.35 | 1129789 |
| 1708040400 | 41.72 | 0.22 | 0.53 | 41.96 | 41.96 | 41.43 | 623966 |
| 1707954000 | 41.5 | 1.27 | 3.16 | 40.8 | 41.589 | 40.52 | 992721 |
| 1707867600 | 40.23 | -1.04 | -2.52 | 40.03 | 41.11 | 39.3401 | 1260204 |
| 1707781200 | 41.27 | -0.35 | -0.84 | 41.55 | 42.12 | 41.25 | 1301508 |
| 1707522000 | 41.62 | -0.71 | -1.68 | 42.72 | 42.72 | 41.08 | 1897581 |
| 1707435600 | 42.33 | 0.86 | 2.07 | 41.66 | 42.98 | 41.5 | 1584243 |
| 1707349200 | 41.47 | -0.08 | -0.19 | 41.8 | 42.12 | 41.41 | 1740521 |
| 1707262800 | 41.55 | -0.29 | -0.69 | 41.99 | 42.27 | 40.86 | 1198003 |
| 1707176400 | 41.84 | 0.21 | 0.50 | 41.65 | 41.88 | 41.11 | 1403705 |
| 1706917200 | 41.63 | 0.97 | 2.39 | 40.72 | 42.01 | 40.55 | 1434326 |
| 1706830800 | 40.66 | 0.65 | 1.62 | 40.44 | 40.85 | 39.9 | 1221397 |
| 1706744400 | 40.01 | -0.35 | -0.87 | 40.14 | 40.771 | 39.42 | 1970110 |
| 1706658000 | 40.36 | -1.44 | -3.44 | 41.66 | 41.82 | 40.165 | 2134236 |
| 1706571600 | 41.8 | 1.13 | 2.78 | 40.94 | 41.83 | 40.875 | 962732 |
| 1706312400 | 40.67 | -0.13 | -0.32 | 40.89 | 41.21 | 40.6 | 1071063 |
| 1706226000 | 40.8 | 0.34 | 0.84 | 40.99 | 41.32 | 40.48 | 1189432 |
| 1706139600 | 40.46 | 0.27 | 0.67 | 40.68 | 40.7467 | 39.93 | 1125907 |
| 1706053200 | 40.19 | -0.25 | -0.62 | 40.79 | 40.99 | 40.19 | 866027 |
| 1705966800 | 40.44 | 0.62 | 1.56 | 40.11 | 40.75 | 40 | 1534958 |
| 1705707600 | 39.82 | 0.51 | 1.30 | 40 | 40 | 39.2 | 1487380 |
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
