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 | -2.19 | -6.69929642092 | 32.69 | 33.02 | 30.13 | 1748590 | 31.55015112 | CS |
| 4 | -3.75 | -10.9489051095 | 34.25 | 36.17 | 30.13 | 2243356 | 32.87481826 | CS |
| 12 | 3.02 | 10.9898107715 | 27.48 | 36.17 | 25.46 | 2074274 | 30.65201312 | CS |
| 26 | 4.48 | 17.2175249808 | 26.02 | 36.17 | 23.31 | 1726010 | 29.63783912 | CS |
| 52 | -1.64 | -5.1026757934 | 32.14 | 36.17 | 22.665 | 1380883 | 29.14328468 | CS |
| 156 | -2 | -6.15384615385 | 32.5 | 81.4 | 20.05 | 1572331 | 39.07377212 | CS |
| 260 | -2 | -6.15384615385 | 32.5 | 81.4 | 20.05 | 1572331 | 39.07377212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 30.17 | -0.43 | -1.41 | 30.66 | 31.2 | 30.13 | 1657852 |
| 1713393600 | 30.6 | -1.14 | -3.59 | 31.97 | 32.009999 | 30.26 | 3340903 |
| 1713307200 | 31.74 | -0.11 | -0.35 | 31.275 | 31.925 | 31.26 | 1226367 |
| 1713220800 | 31.85 | -0.1 | -0.31 | 32.1 | 32.7 | 31.84 | 1218241 |
| 1712961600 | 31.95 | -0.94 | -2.86 | 32.82 | 33.02 | 31.79 | 1474758 |
| 1712875200 | 32.89 | 0.15 | 0.46 | 32.689999 | 32.939999 | 31.89 | 1482682 |
| 1712788800 | 32.74 | 0.04 | 0.12 | 32.2063 | 33.399299 | 32.2063 | 1357926 |
| 1712702400 | 32.7 | 0.34 | 1.05 | 32.439999 | 32.95 | 32.119999 | 1709484 |
| 1712616000 | 32.36 | -0.51 | -1.55 | 33.1 | 33.2 | 32.24 | 1317219 |
| 1712356800 | 32.869999 | 0.38 | 1.17 | 32.32 | 32.97 | 32.21 | 1565342 |
| 1712270400 | 32.49 | -0.22 | -0.67 | 32.88 | 33.68 | 32.259999 | 2116507 |
| 1712184000 | 32.71 | 1.07 | 3.38 | 32.2 | 33.21 | 32.1077 | 2205455 |
| 1712097600 | 31.64 | -1.3 | -3.95 | 32.275 | 32.275 | 31.46 | 1818668 |
| 1712011200 | 32.939999 | -0.06 | -0.18 | 33.119999 | 33.4 | 32.689999 | 1657627 |
| 1711665600 | 33 | -0.15 | -0.45 | 33.33 | 33.5 | 32.6184 | 1451150 |
| 1711579200 | 33.15 | 0.07 | 0.21 | 33.2 | 33.2873 | 32.02 | 2357655 |
| 1711492800 | 33.08 | -0.46 | -1.37 | 33.8 | 33.81 | 32.909999 | 1815418 |
| 1711406400 | 33.54 | -0.03 | -0.09 | 33.655 | 34.02 | 33.35 | 2375162 |
| 1711147200 | 33.57 | -2.05 | -5.76 | 33.36 | 33.89 | 32.659999 | 9768747 |
| 1711060800 | 35.62 | 1.38 | 4.03 | 34.25 | 36.17 | 34.25 | 2364448 |
| 1710974400 | 34.24 | 0.53 | 1.57 | 33.84 | 34.68 | 33.5 | 1671592 |
| 1710888000 | 33.71 | -0.44 | -1.29 | 34 | 34.77 | 33.29 | 2049449 |
| 1710801600 | 34.15 | 0.21 | 0.62 | 34 | 34.43 | 33.843 | 1088106 |
| 1710542400 | 33.94 | 0.16 | 0.47 | 33.72 | 34.19 | 33.42 | 1264715 |
| 1710456000 | 33.78 | -0.59 | -1.72 | 34.34 | 35.03 | 33.4 | 2366319 |
| 1710369600 | 34.37 | 0.68 | 2.02 | 33.74 | 34.49 | 33.5713 | 2111888 |
| 1710283200 | 33.69 | 1.88 | 5.91 | 31.92 | 34.26 | 31.82 | 3881312 |
| 1710196800 | 31.81 | 1.57 | 5.19 | 30.28 | 32.25 | 30.19 | 3626923 |
| 1709941200 | 30.24 | 0.32 | 1.07 | 30.15 | 30.61 | 30 | 1417763 |
| 1709854800 | 29.92 | -0.14 | -0.47 | 30.34 | 30.68 | 29.77 | 1435153 |
| 1709768400 | 30.06 | -0.3 | -0.99 | 30.61 | 30.8846 | 29.62 | 1510280 |
| 1709682000 | 30.36 | -0.16 | -0.52 | 30.25 | 30.93 | 30.14 | 1523388 |
| 1709595600 | 30.52 | 0.85 | 2.86 | 30 | 30.835 | 29.9 | 3045155 |
| 1709336400 | 29.67 | 0.54 | 1.85 | 29.04 | 29.86 | 28.65 | 1719922 |
| 1709250000 | 29.13 | 0.43 | 1.50 | 28.83 | 29.43 | 28.34 | 2330087 |
| 1709163600 | 28.7 | -1.03 | -3.46 | 28.61 | 29.52 | 28.29 | 8331430 |
| 1709077200 | 29.73 | 0.92 | 3.19 | 28.91 | 29.93 | 28.5475 | 2252143 |
| 1708990800 | 28.81 | 0.11 | 0.38 | 28.59 | 30.07 | 28.27 | 3161538 |
| 1708731600 | 28.7 | 1.3 | 4.74 | 27.38 | 28.75 | 26.87 | 3236345 |
| 1708645200 | 27.4 | 0.36 | 1.33 | 28.85 | 29.215 | 26.375 | 6040155 |
| 1708558800 | 27.04 | -0.1 | -0.37 | 27.09 | 27.6 | 26.75 | 2902338 |
| 1708472400 | 27.14 | -0.26 | -0.95 | 27.43 | 27.6 | 27.135 | 1550855 |
| 1708126800 | 27.4 | -0.08 | -0.29 | 27.34 | 27.72 | 27.17 | 1294105 |
| 1708040400 | 27.48 | -0.06 | -0.22 | 27.64 | 27.76 | 27.2218 | 865226 |
| 1707954000 | 27.54 | 0.96 | 3.61 | 26.96 | 27.56 | 26.32 | 1345364 |
| 1707867600 | 26.58 | -1.2 | -4.32 | 27.34 | 27.34 | 26.39 | 1306521 |
| 1707781200 | 27.78 | 0.79 | 2.93 | 27.19 | 27.96 | 27.15 | 1405840 |
| 1707522000 | 26.99 | 0.6 | 2.27 | 26.5 | 27 | 26.3001 | 1196311 |
| 1707435600 | 26.39 | 0.64 | 2.49 | 25.63 | 26.4 | 25.5 | 1208332 |
| 1707349200 | 25.75 | 0 | 0.00 | 25.77 | 25.9447 | 25.46 | 1097886 |
| 1707262800 | 25.75 | -0.2 | -0.77 | 25.89 | 26.08 | 25.65 | 1624480 |
| 1707176400 | 25.95 | -0.82 | -3.06 | 26.5 | 26.55 | 25.83 | 1412283 |
| 1706917200 | 26.77 | -0.38 | -1.40 | 26.82 | 26.95 | 26.5 | 958831 |
| 1706830800 | 27.15 | 0.3 | 1.12 | 26.94 | 27.16 | 26.38 | 977731 |
| 1706744400 | 26.85 | -0.76 | -2.75 | 27.74 | 27.86 | 26.75 | 907186 |
| 1706658000 | 27.61 | -0.05 | -0.18 | 27.5 | 27.62 | 27.195 | 888482 |
| 1706571600 | 27.66 | 0.16 | 0.58 | 27.49 | 27.78 | 27.15 | 823159 |
| 1706312400 | 27.5 | -0.07 | -0.25 | 27.62 | 27.97 | 27.3 | 868178 |
| 1706226000 | 27.57 | 0.08 | 0.29 | 27.48 | 27.76 | 27.15 | 987371 |
| 1706139600 | 27.49 | -0.03 | -0.11 | 27.7 | 27.7039 | 27.1 | 1011633 |
| 1706053200 | 27.52 | 0.22 | 0.81 | 27.47 | 27.69 | 27.11 | 1227433 |
| 1705966800 | 27.3 | -0.92 | -3.26 | 28.4 | 28.84 | 26.98 | 1850244 |
| 1705707600 | 28.22 | 0.54 | 1.95 | 27.76 | 28.34 | 27.13 | 1527363 |
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
