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 | -0.27 | -0.928154004813 | 29.09 | 29.145 | 28.25 | 5189525 | 28.5739635 | CS |
| 4 | -1.46 | -4.82166446499 | 30.28 | 30.63 | 28.25 | 4904272 | 29.4533333 | CS |
| 12 | -0.99 | -3.32103321033 | 29.81 | 31.63 | 28.25 | 5001198 | 30.01309991 | CS |
| 26 | -1.31 | -4.34782608696 | 30.13 | 32.51 | 28.25 | 4891341 | 30.02712662 | CS |
| 52 | -7.64 | -20.9544706528 | 36.46 | 37.65 | 28.25 | 4416637 | 31.36042266 | CS |
| 156 | -12.15 | -29.6558457408 | 40.97 | 47.235 | 28.25 | 3792482 | 36.09905145 | CS |
| 260 | -10.93 | -27.4968553459 | 39.75 | 47.235 | 27.32 | 3100865 | 36.29960573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 28.82 | 0.23 | 0.80 | 28.66 | 28.84 | 28.62 | 3617426 |
| 1713393600 | 28.59 | 0.21 | 0.74 | 28.48 | 28.64 | 28.42 | 3893500 |
| 1713307200 | 28.38 | -0.13 | -0.46 | 28.39 | 28.47 | 28.25 | 4690694 |
| 1713220800 | 28.51 | -0.11 | -0.38 | 28.67 | 28.81 | 28.36 | 6140468 |
| 1712961600 | 28.62 | -0.48 | -1.65 | 29.09 | 29.145 | 28.56 | 7605535 |
| 1712875200 | 29.1 | -0.05 | -0.17 | 29.28 | 29.32 | 28.935 | 5034992 |
| 1712788800 | 29.15 | -0.7 | -2.35 | 29.41 | 29.42 | 29.01 | 9769649 |
| 1712702400 | 29.85 | 0.15 | 0.51 | 29.71 | 29.87 | 29.47 | 6491038 |
| 1712616000 | 29.7 | 0.1 | 0.34 | 29.57 | 29.77 | 29.55 | 3854937 |
| 1712356800 | 29.6 | -0.07 | -0.24 | 29.62 | 29.65 | 29.34 | 5007766 |
| 1712270400 | 29.67 | -0.43 | -1.43 | 30.1 | 30.15 | 29.63 | 5746629 |
| 1712184000 | 30.1 | -0.22 | -0.73 | 30.18 | 30.22 | 30.03 | 3787483 |
| 1712097600 | 30.32 | -0.03 | -0.10 | 30.45 | 30.54 | 30.27 | 3189660 |
| 1712011200 | 30.35 | -0.15 | -0.49 | 30.59 | 30.63 | 30.35 | 2103568 |
| 1711665600 | 30.5 | 0.16 | 0.53 | 30.47 | 30.6099 | 30.445 | 3266097 |
| 1711579200 | 30.34 | 0.46 | 1.54 | 29.89 | 30.35 | 29.89 | 4245929 |
| 1711492800 | 29.88 | -0.17 | -0.57 | 30.07 | 30.15 | 29.88 | 3737871 |
| 1711406400 | 30.05 | 0.06 | 0.20 | 30.02 | 30.2883 | 30.02 | 4578531 |
| 1711147200 | 29.99 | -0.16 | -0.53 | 30.28 | 30.33 | 29.98 | 6419396 |
| 1711060800 | 30.15 | -0.83 | -2.68 | 30.32 | 30.4 | 30.09 | 5066543 |
| 1710974400 | 30.98 | -0.11 | -0.35 | 30.54 | 31.09 | 30.51 | 9120246 |
| 1710888000 | 31.09 | 0.02 | 0.06 | 30.91 | 31.21 | 30.91 | 7354487 |
| 1710801600 | 31.07 | 0.77 | 2.54 | 30.48 | 31.07 | 30.42 | 8977327 |
| 1710542400 | 30.3 | -0.17 | -0.56 | 30.38 | 30.57 | 30.04 | 7675270 |
| 1710456000 | 30.47 | -0.39 | -1.26 | 30.73 | 30.77 | 30.32 | 5184389 |
| 1710369600 | 30.86 | 0.36 | 1.18 | 30.63 | 30.9 | 30.619 | 3966901 |
| 1710283200 | 30.5 | 0.46 | 1.53 | 30.77 | 30.78 | 30.22 | 6027465 |
| 1710196800 | 30.04 | 0.4 | 1.35 | 29.53 | 30.21 | 29.42 | 7092975 |
| 1709941200 | 29.64 | 0.11 | 0.37 | 29.51 | 29.68 | 29.47 | 4649606 |
| 1709854800 | 29.53 | -0.02 | -0.07 | 29.45 | 29.57 | 29.39 | 4294625 |
| 1709768400 | 29.55 | 0.13 | 0.44 | 29.34 | 29.6523 | 29.34 | 6116291 |
| 1709682000 | 29.42 | 0.06 | 0.20 | 29.32 | 29.575 | 29.25 | 4704844 |
| 1709595600 | 29.36 | -0.42 | -1.41 | 29.45 | 29.47 | 29.15 | 5776022 |
| 1709336400 | 29.78 | -0.11 | -0.37 | 29.79 | 29.8 | 29.54 | 3656246 |
| 1709250000 | 29.89 | 0.16 | 0.54 | 29.94 | 30.01 | 29.72 | 4087818 |
| 1709163600 | 29.73 | -0.39 | -1.29 | 29.96 | 29.99 | 29.59 | 4893495 |
| 1709077200 | 30.12 | -0.1 | -0.33 | 30.15 | 30.17 | 29.98 | 3954492 |
| 1708990800 | 30.22 | -0.28 | -0.92 | 30.46 | 30.46 | 30.07 | 4040160 |
| 1708731600 | 30.5 | 0.03 | 0.10 | 30.24 | 30.59 | 30.07 | 4572216 |
| 1708645200 | 30.47 | 0.22 | 0.73 | 30.26 | 30.51 | 30.1 | 4351506 |
| 1708558800 | 30.25 | -0.05 | -0.17 | 30 | 30.265 | 29.92 | 4821658 |
| 1708472400 | 30.3 | -0.2 | -0.66 | 30.03 | 30.365 | 30.03 | 4870709 |
| 1708126800 | 30.5 | -0.06 | -0.20 | 30.48 | 30.59 | 30.365 | 2829880 |
| 1708040400 | 30.56 | 0.25 | 0.82 | 30.5 | 30.6495 | 30.45 | 3554833 |
| 1707954000 | 30.31 | -0.15 | -0.49 | 30.32 | 30.34 | 30.12 | 3048273 |
| 1707867600 | 30.46 | -0.47 | -1.52 | 30.64 | 30.715 | 30.33 | 5126546 |
| 1707781200 | 30.93 | 0.18 | 0.59 | 30.77 | 31.08 | 30.71 | 3806392 |
| 1707522000 | 30.75 | -0.71 | -2.26 | 30.73 | 30.91 | 30.565 | 5359335 |
| 1707435600 | 31.46 | 2.05 | 6.97 | 31.05 | 31.63 | 30.9701 | 10464260 |
| 1707349200 | 29.41 | -0.35 | -1.18 | 29.73 | 29.75 | 29.32 | 4536912 |
| 1707262800 | 29.76 | 0.05 | 0.17 | 29.72 | 29.99 | 29.64 | 4387104 |
| 1707176400 | 29.71 | -0.31 | -1.03 | 29.99 | 30 | 29.7 | 4057850 |
| 1706917200 | 30.02 | -0.19 | -0.63 | 30.21 | 30.26 | 29.91 | 4557757 |
| 1706830800 | 30.21 | 0.61 | 2.06 | 29.68 | 30.26 | 29.65 | 4984947 |
| 1706744400 | 29.6 | -0.44 | -1.46 | 30.06 | 30.13 | 29.55 | 3749782 |
| 1706658000 | 30.04 | 0.05 | 0.17 | 29.93 | 30.0582 | 29.765 | 2730344 |
| 1706571600 | 29.99 | 0.33 | 1.11 | 30.16 | 30.16 | 29.82 | 4657904 |
| 1706312400 | 29.66 | 0.22 | 0.75 | 29.81 | 29.89 | 29.6 | 3780920 |
| 1706226000 | 29.44 | 0.02 | 0.07 | 29.28 | 29.44 | 29.21 | 4053015 |
| 1706139600 | 29.42 | 0.05 | 0.17 | 29.71 | 29.73 | 29.33 | 4729268 |
| 1706053200 | 29.37 | -0.28 | -0.94 | 29.24 | 29.38 | 29.12 | 4665957 |
| 1705966800 | 29.65 | 0.17 | 0.58 | 29.59 | 29.955 | 29.49 | 5726210 |
| 1705707600 | 29.48 | 0.12 | 0.41 | 29.44 | 29.58 | 29.21 | 3740257 |
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
