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 | -1.77 | -5.3313253012 | 33.2 | 33.2 | 30.87 | 1443208 | 31.65103828 | CS |
| 4 | -4.71 | -13.0326508024 | 36.14 | 37.34 | 30.87 | 1560466 | 33.78800831 | CS |
| 12 | -5.19 | -14.1725832878 | 36.62 | 38.45 | 30.87 | 1580073 | 35.04963952 | CS |
| 26 | 2.25 | 7.71076079507 | 29.18 | 38.45 | 28.5 | 2104603 | 34.43277452 | CS |
| 52 | -15.36 | -32.8275272494 | 46.79 | 48.435 | 28.5 | 1878328 | 36.20872461 | CS |
| 156 | -16.76 | -34.7789997925 | 48.19 | 70.725 | 28.5 | 1300426 | 46.68702283 | CS |
| 260 | -14.17 | -31.0745614035 | 45.6 | 70.725 | 17.06 | 1281891 | 43.43717465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 31.47 | 0.34 | 1.09 | 31.25 | 31.785 | 31.06 | 1088700 |
| 1713393600 | 31.13 | -0.41 | -1.30 | 31.81 | 31.91 | 30.87 | 1837723 |
| 1713307200 | 31.54 | -0.5 | -1.56 | 31.85 | 31.91 | 31.45 | 1487772 |
| 1713220800 | 32.04 | -0.16 | -0.50 | 32.659999 | 33.009999 | 31.8 | 1364278 |
| 1712961600 | 32.2 | -1.32 | -3.94 | 33.2 | 33.2 | 32.03 | 1437565 |
| 1712875200 | 33.52 | 0.25 | 0.75 | 33.5 | 33.77 | 33.09 | 911025 |
| 1712788800 | 33.27 | -0.87 | -2.55 | 33.259999 | 33.365 | 32.79 | 1061081 |
| 1712702400 | 34.14 | 0.77 | 2.31 | 33.4 | 34.31 | 33.18 | 1741488 |
| 1712616000 | 33.369999 | 0.71 | 2.17 | 33.8 | 34.2 | 33.1 | 2913826 |
| 1712356800 | 32.659999 | -0.58 | -1.74 | 33.08 | 33.39 | 32.61 | 1446988 |
| 1712270400 | 33.24 | -0.55 | -1.63 | 34.26 | 34.755 | 32.86 | 2815313 |
| 1712184000 | 33.79 | -1.99 | -5.56 | 35.64 | 35.74 | 32.97 | 3680572 |
| 1712097600 | 35.78 | -1.08 | -2.93 | 36.54 | 36.98 | 35.4 | 1200473 |
| 1712011200 | 36.86 | -0.34 | -0.91 | 37.29 | 37.29 | 36.475 | 1647414 |
| 1711665600 | 37.2 | 0.29 | 0.79 | 36.86 | 37.34 | 36.7333 | 1147530 |
| 1711579200 | 36.91 | 1 | 2.78 | 36.16 | 37.06 | 36.12 | 1078423 |
| 1711492800 | 35.91 | 0.22 | 0.62 | 35.86 | 36.21 | 35.69 | 1016438 |
| 1711406400 | 35.69 | 0.25 | 0.71 | 35.57 | 35.8 | 35.39 | 672004 |
| 1711147200 | 35.44 | -0.56 | -1.56 | 36.14 | 36.35 | 34.96 | 1100246 |
| 1711060800 | 36 | 0.42 | 1.18 | 35.84 | 36.48 | 35.53 | 1438428 |
| 1710974400 | 35.58 | -0.19 | -0.53 | 35.53 | 35.94 | 35.231 | 968852 |
| 1710888000 | 35.77 | 0.08 | 0.22 | 35.58 | 36.16 | 35.315 | 1171722 |
| 1710801600 | 35.69 | -0.43 | -1.19 | 36.11 | 36.43 | 35.65 | 1128219 |
| 1710542400 | 36.12 | 0.15 | 0.42 | 35.62 | 36.2 | 35.59 | 2056599 |
| 1710456000 | 35.97 | -0.8 | -2.18 | 36.57 | 36.725 | 35.525 | 998406 |
| 1710369600 | 36.77 | 0.08 | 0.22 | 36.74 | 37.17 | 36.59 | 935730 |
| 1710283200 | 36.69 | -0.71 | -1.90 | 37.55 | 38.05 | 36.28 | 1837132 |
| 1710196800 | 37.4 | 0.94 | 2.58 | 36.3 | 37.43 | 36.1 | 1963131 |
| 1709941200 | 36.46 | 0.62 | 1.73 | 36.17 | 36.55 | 35.83 | 1347738 |
| 1709854800 | 35.84 | 0.28 | 0.79 | 35.82 | 36 | 35.47 | 888136 |
| 1709768400 | 35.56 | 0.25 | 0.71 | 35.68 | 36 | 35.13 | 1336414 |
| 1709682000 | 35.31 | 0.74 | 2.14 | 34.3 | 35.32 | 33.93 | 1720231 |
| 1709595600 | 34.57 | -0.19 | -0.55 | 34.8 | 35.17 | 34.41 | 1138403 |
| 1709336400 | 34.76 | -0.11 | -0.32 | 34.55 | 34.98 | 33.89 | 2408246 |
| 1709250000 | 34.87 | 0.79 | 2.32 | 34.35 | 35.28 | 33.825 | 2251830 |
| 1709163600 | 34.08 | -0.95 | -2.71 | 34.71 | 34.79 | 33.64 | 3099896 |
| 1709077200 | 35.03 | -1.05 | -2.91 | 36.5 | 38.45 | 34.15 | 3723146 |
| 1708990800 | 36.08 | -0.5 | -1.37 | 36.58 | 36.76 | 35.51 | 2507060 |
| 1708731600 | 36.58 | 1.12 | 3.16 | 35.64 | 37 | 35.53 | 2307694 |
| 1708645200 | 35.46 | -0.54 | -1.50 | 36.16 | 36.29 | 35.23 | 2066887 |
| 1708558800 | 36 | -0.53 | -1.45 | 36.37 | 36.55 | 35.6 | 1791955 |
| 1708472400 | 36.53 | 0.45 | 1.25 | 35.75 | 36.72 | 35.6034 | 1338998 |
| 1708126800 | 36.08 | -0.48 | -1.31 | 36.36 | 36.62 | 36.055 | 766637 |
| 1708040400 | 36.56 | 0.65 | 1.81 | 36.16 | 36.95 | 35.94 | 943785 |
| 1707954000 | 35.91 | 0.21 | 0.59 | 36 | 36.23 | 35.505 | 786137 |
| 1707867600 | 35.7 | -0.94 | -2.57 | 35.55 | 35.99 | 35.21 | 1782017 |
| 1707781200 | 36.64 | 0.95 | 2.66 | 35.8 | 37.04 | 35.7321 | 1767934 |
| 1707522000 | 35.69 | 0.57 | 1.62 | 35.14 | 35.79 | 34.945 | 1269126 |
| 1707435600 | 35.12 | 0.1 | 0.29 | 35.13 | 35.15 | 34.75 | 1278059 |
| 1707349200 | 35.02 | 0.3 | 0.86 | 34.92 | 35.17 | 34.1 | 1613639 |
| 1707262800 | 34.72 | -0.04 | -0.12 | 34.59 | 34.81 | 34 | 1483983 |
| 1707176400 | 34.76 | -0.25 | -0.71 | 34.42 | 35.035 | 33.83 | 1491459 |
| 1706917200 | 35.01 | -0.47 | -1.32 | 34.93 | 35.47 | 34.56 | 906792 |
| 1706830800 | 35.48 | 0.93 | 2.69 | 34.97 | 35.71 | 34.41 | 1305447 |
| 1706744400 | 34.55 | -1.26 | -3.52 | 35.59 | 35.74 | 34.44 | 2089613 |
| 1706658000 | 35.81 | -0.64 | -1.76 | 36.09 | 36.225 | 35.79 | 1005892 |
| 1706571600 | 36.45 | -0.39 | -1.06 | 36.63 | 36.805 | 36.07 | 1563832 |
| 1706312400 | 36.84 | 0.52 | 1.43 | 36.62 | 37.16 | 36.32 | 1516179 |
| 1706226000 | 36.32 | 0.71 | 1.99 | 36.21 | 36.5 | 35.5 | 2128041 |
| 1706139600 | 35.61 | -0.74 | -2.04 | 36.62 | 36.62 | 35.495 | 1054701 |
| 1706053200 | 36.35 | 0.61 | 1.71 | 36.31 | 36.66 | 36.04 | 1749566 |
| 1705966800 | 35.74 | 0.53 | 1.51 | 35.25 | 36.195 | 35.245 | 1554440 |
| 1705707600 | 35.21 | 0.64 | 1.85 | 34.74 | 35.37 | 34.125 | 1019250 |
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
