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 | -1.5 | -4.329004329 | 34.65 | 35.1 | 33.07 | 2040119 | 33.62154151 | CS |
| 4 | -2.16 | -6.11724723874 | 35.31 | 36.25 | 33.03 | 2392298 | 34.33798328 | CS |
| 12 | 6.5 | 24.3902439024 | 26.65 | 36.34 | 25.1598 | 3510286 | 31.82549106 | CS |
| 26 | 11.65 | 54.1860465116 | 21.5 | 36.34 | 20.9801 | 3858315 | 28.76262361 | CS |
| 52 | 2.89 | 9.55056179775 | 30.26 | 36.34 | 14.65 | 3686791 | 25.97706324 | CS |
| 156 | -13 | -28.1690140845 | 46.15 | 53.3105 | 14.65 | 2553087 | 31.54984562 | CS |
| 260 | -52.88 | -61.4669301406 | 86.03 | 92.81 | 13.69 | 2725626 | 33.0913762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 33.15 | -0.22 | -0.66 | 33.259999 | 34.4 | 33.15 | 2245094 |
| 1713393600 | 33.369999 | -0.37 | -1.10 | 34.01 | 34.25 | 33.33 | 1150396 |
| 1713307200 | 33.74 | 0.33 | 0.99 | 33.479999 | 33.97 | 33.07 | 1607673 |
| 1713220800 | 33.409999 | -0.86 | -2.51 | 34.43 | 34.66 | 33.409999 | 2602291 |
| 1712961600 | 34.27 | -0.46 | -1.32 | 34.65 | 35.1 | 33.9 | 2642756 |
| 1712875200 | 34.73 | 0.54 | 1.58 | 34.29 | 34.76 | 33.65 | 2272711 |
| 1712788800 | 34.19 | 0.56 | 1.67 | 32.9 | 34.26 | 32.7 | 1834561 |
| 1712702400 | 33.63 | -0.28 | -0.83 | 33.8 | 34.32 | 33.62 | 1788488 |
| 1712616000 | 33.91 | -0.48 | -1.40 | 34.43 | 34.63 | 33.9 | 1543777 |
| 1712356800 | 34.39 | 0.36 | 1.06 | 34.11 | 34.94 | 33.9 | 2118924 |
| 1712270400 | 34.03 | 0.16 | 0.47 | 34.2 | 35.24 | 33.45 | 3794351 |
| 1712184000 | 33.87 | -0.67 | -1.94 | 34.54 | 35.16 | 33.78 | 6377373 |
| 1712097600 | 34.54 | -0.9 | -2.54 | 35.17 | 35.34 | 34.54 | 1893456 |
| 1712011200 | 35.44 | -0.63 | -1.75 | 35.75 | 36.05 | 34.73 | 2007680 |
| 1711665600 | 36.07 | 0.42 | 1.18 | 35.65 | 36.25 | 35.27 | 2660666 |
| 1711579200 | 35.65 | 0.53 | 1.51 | 35.34 | 35.71 | 34.62 | 1606409 |
| 1711492800 | 35.12 | 0.23 | 0.66 | 35.16 | 35.8 | 34.66 | 1748470 |
| 1711406400 | 34.89 | 0.43 | 1.25 | 35.32 | 35.63 | 34.47 | 2982872 |
| 1711147200 | 34.46 | -0.8 | -2.27 | 35.31 | 35.36 | 34.46 | 2824517 |
| 1711060800 | 35.26 | 0.15 | 0.43 | 35.03 | 35.33 | 34.62 | 3799610 |
| 1710974400 | 35.11 | 2.15 | 6.52 | 33.85 | 35.45 | 33.8 | 4958031 |
| 1710888000 | 32.96 | 0.43 | 1.32 | 32.6 | 33.1 | 32.4 | 1286401 |
| 1710801600 | 32.53 | 0.27 | 0.84 | 32.29 | 32.64 | 31.62 | 2162075 |
| 1710542400 | 32.259999 | 1.33 | 4.30 | 30.94 | 32.45 | 30.855 | 5029335 |
| 1710456000 | 30.93 | -0.49 | -1.56 | 31.21 | 31.66 | 30.76 | 3126977 |
| 1710369600 | 31.42 | -0.35 | -1.10 | 31.75 | 32.35 | 31.32 | 3138215 |
| 1710283200 | 31.77 | -2.68 | -7.78 | 33.46 | 34.26 | 31.46 | 7223888 |
| 1710196800 | 34.45 | -1.33 | -3.72 | 35.24 | 35.47 | 34.23 | 4230401 |
| 1709941200 | 35.78 | 0.08 | 0.22 | 35.7 | 36.34 | 35.17 | 2458317 |
| 1709854800 | 35.7 | 0.74 | 2.12 | 34.9 | 35.92 | 34.7901 | 3169880 |
| 1709768400 | 34.96 | -0.42 | -1.19 | 35.1 | 35.45 | 34.58 | 4420040 |
| 1709682000 | 35.38 | 1.04 | 3.03 | 34.3 | 35.705 | 33.9442 | 4063434 |
| 1709595600 | 34.34 | 1.36 | 4.12 | 33.58 | 34.4 | 32.17 | 8585151 |
| 1709336400 | 32.979999 | 4.38 | 15.31 | 28.6 | 34 | 28.32 | 27519994 |
| 1709250000 | 28.6 | -0.9 | -3.05 | 29.4 | 29.41 | 28.433 | 2284283 |
| 1709163600 | 29.5 | 0.33 | 1.13 | 28.87 | 29.6 | 28.77 | 2082933 |
| 1709077200 | 29.17 | 0.78 | 2.75 | 28.45 | 29.24 | 28.4 | 1665567 |
| 1708990800 | 28.39 | -0.86 | -2.94 | 29.28 | 29.48 | 28.3 | 1941224 |
| 1708731600 | 29.25 | 0.19 | 0.65 | 28.92 | 29.79 | 28.475 | 2005458 |
| 1708645200 | 29.06 | -0.22 | -0.75 | 29.28 | 29.51 | 28.8201 | 1535704 |
| 1708558800 | 29.28 | -0.06 | -0.20 | 29.25 | 29.52 | 29.145 | 1524709 |
| 1708472400 | 29.34 | -0.83 | -2.75 | 30.2 | 30.53 | 29.17 | 1539146 |
| 1708126800 | 30.17 | -0.1 | -0.33 | 30.13 | 30.31 | 29.905 | 2422241 |
| 1708040400 | 30.27 | 0.48 | 1.61 | 30.02 | 30.72 | 30 | 2262089 |
| 1707954000 | 29.79 | -0.14 | -0.47 | 30.6 | 30.81 | 29.35 | 2926798 |
| 1707867600 | 29.93 | 0.07 | 0.23 | 29.45 | 29.95 | 28.7 | 2969674 |
| 1707781200 | 29.86 | 0.74 | 2.54 | 29.1 | 29.9 | 29.02 | 3290293 |
| 1707522000 | 29.12 | 0.85 | 3.01 | 28.51 | 29.16 | 28.39 | 2938075 |
| 1707435600 | 28.27 | -0.06 | -0.21 | 28.7 | 29.02 | 28.25 | 3122426 |
| 1707349200 | 28.33 | 0.29 | 1.03 | 28.28 | 29.28 | 28.11 | 4392598 |
| 1707262800 | 28.04 | 1.33 | 4.98 | 26.45 | 28.52 | 25.5 | 7687820 |
| 1707176400 | 26.71 | -1.33 | -4.74 | 27.1 | 27.47 | 26.565 | 4271039 |
| 1706917200 | 28.04 | 0.35 | 1.26 | 27.68 | 28.29 | 27.33 | 2380437 |
| 1706830800 | 27.69 | 0.23 | 0.84 | 27.81 | 27.95 | 27.02 | 2684907 |
| 1706744400 | 27.46 | 2.18 | 8.62 | 25.7 | 28.13 | 25.68 | 6422593 |
| 1706658000 | 25.28 | -1.48 | -5.53 | 26.56 | 26.56 | 25.1598 | 3906991 |
| 1706571600 | 26.76 | -0.2 | -0.74 | 27.04 | 27.25 | 26.12 | 4601572 |
| 1706312400 | 26.96 | 0.64 | 2.43 | 26.65 | 27.12 | 26.64 | 2193037 |
| 1706226000 | 26.32 | -2.25 | -7.88 | 27.48 | 27.66 | 26.07 | 5734538 |
| 1706139600 | 28.57 | 1.87 | 7.00 | 27.75 | 29.14 | 26.83 | 8727425 |
| 1706053200 | 26.7 | -0.71 | -2.59 | 27.95 | 28 | 26.665 | 3571603 |
| 1705966800 | 27.41 | 0.15 | 0.55 | 27.03 | 27.495 | 26.77 | 2853662 |
| 1705707600 | 27.26 | -0.87 | -3.09 | 28.27 | 28.3 | 27.08 | 2954543 |
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
