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 | 0.94 | 3.34400569192 | 28.11 | 29.51 | 27.41 | 8206366 | 28.19817271 | CS |
| 4 | 0.34 | 1.18425635667 | 28.71 | 29.51 | 27.41 | 7823074 | 28.45974042 | CS |
| 12 | -1.48 | -4.84769079594 | 30.53 | 35.18 | 27.41 | 8043689 | 30.37701678 | CS |
| 26 | 4.39 | 17.802108678 | 24.66 | 35.18 | 21.9139 | 8406624 | 28.5228828 | CS |
| 52 | -2.81 | -8.81983678594 | 31.86 | 39.53 | 21.9139 | 7852021 | 29.92392876 | CS |
| 156 | -33.24 | -53.3633006903 | 62.29 | 63.7 | 21.9139 | 7185411 | 38.46456909 | CS |
| 260 | -22.73 | -43.8972576284 | 51.78 | 64.75 | 21.9139 | 7964755 | 39.58062966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 29.06 | 0.28 | 0.97 | 28.99 | 29.51 | 28.89 | 7552821 |
| 1713393600 | 28.78 | 0.73 | 2.60 | 28.43 | 29.03 | 28.41 | 7968167 |
| 1713307200 | 28.05 | 0.21 | 0.75 | 27.58 | 28.14 | 27.46 | 6927612 |
| 1713220800 | 27.84 | 0.3 | 1.09 | 27.86 | 28.19 | 27.645 | 7040448 |
| 1712961600 | 27.54 | -0.98 | -3.44 | 28.11 | 28.18 | 27.41 | 11542783 |
| 1712875200 | 28.52 | 0.56 | 2.00 | 27.85 | 28.63 | 27.76 | 6402326 |
| 1712788800 | 27.96 | -1.09 | -3.75 | 28.93 | 29 | 27.77 | 10703930 |
| 1712702400 | 29.05 | 0.4 | 1.40 | 28.66 | 29.06 | 28.36 | 7822967 |
| 1712616000 | 28.65 | 0.31 | 1.09 | 28.5 | 28.855 | 28.26 | 6855034 |
| 1712356800 | 28.34 | 0.37 | 1.32 | 28.05 | 28.425 | 27.8944 | 6466455 |
| 1712270400 | 27.97 | -0.06 | -0.21 | 28.16 | 28.785 | 27.9 | 9647553 |
| 1712184000 | 28.03 | -0.3 | -1.06 | 28.23 | 28.28 | 27.97 | 7845538 |
| 1712097600 | 28.33 | -0.85 | -2.91 | 28.36 | 28.44 | 28.04 | 9784781 |
| 1712011200 | 29.18 | -0.01 | -0.03 | 29.27 | 29.41 | 29.1 | 7052670 |
| 1711665600 | 29.19 | -0.08 | -0.27 | 29.22 | 29.51 | 29.12 | 9999315 |
| 1711579200 | 29.27 | 0.86 | 3.03 | 28.58 | 29.3 | 28.51 | 9333448 |
| 1711492800 | 28.41 | -0.1 | -0.35 | 28.73 | 28.795 | 28.385 | 5470035 |
| 1711406400 | 28.51 | 0.06 | 0.21 | 28.42 | 28.73 | 28.25 | 5692978 |
| 1711147200 | 28.45 | -0.23 | -0.80 | 28.71 | 28.72 | 28.435 | 4529552 |
| 1711060800 | 28.68 | -0.16 | -0.55 | 28.76 | 28.93 | 28.29 | 9397377 |
| 1710974400 | 28.84 | 0.67 | 2.38 | 28.23 | 28.9 | 28.1301 | 7472054 |
| 1710888000 | 28.17 | 0.16 | 0.57 | 27.99 | 28.225 | 27.9092 | 6299397 |
| 1710801600 | 28.01 | -0.34 | -1.20 | 28.25 | 28.32 | 27.89 | 6917107 |
| 1710542400 | 28.35 | 0.24 | 0.85 | 28.1 | 28.37 | 27.96 | 10819439 |
| 1710456000 | 28.11 | -0.17 | -0.60 | 28.23 | 28.25 | 27.76 | 10582164 |
| 1710369600 | 28.28 | -0.48 | -1.67 | 28.73 | 28.98 | 28.14 | 19836324 |
| 1710283200 | 28.76 | -5.02 | -14.86 | 30.745 | 30.83 | 28.52 | 41012320 |
| 1710196800 | 33.78 | -0.48 | -1.40 | 34.33 | 34.33 | 33.479999 | 5325929 |
| 1709941200 | 34.26 | -0.57 | -1.64 | 34.9 | 35.05 | 34.06 | 5874102 |
| 1709854800 | 34.83 | 0.27 | 0.78 | 34.61 | 34.9 | 34.51 | 4066510 |
| 1709768400 | 34.56 | 0.15 | 0.44 | 34.5 | 34.995 | 34.375 | 5646727 |
| 1709682000 | 34.41 | 0.3 | 0.88 | 33.67 | 34.48 | 33.61 | 4145039 |
| 1709595600 | 34.11 | 0.15 | 0.44 | 33.92 | 34.4 | 33.424999 | 6115708 |
| 1709336400 | 33.96 | -0.31 | -0.90 | 34.24 | 34.364 | 33.64 | 6372767 |
| 1709250000 | 34.27 | -0.2 | -0.58 | 34.57 | 34.84 | 34.22 | 5300833 |
| 1709163600 | 34.47 | -0.05 | -0.14 | 34.2 | 34.555 | 34.16 | 3604350 |
| 1709077200 | 34.52 | 0.37 | 1.08 | 34.4 | 34.59 | 34.2 | 4821318 |
| 1708990800 | 34.15 | 0.37 | 1.10 | 33.87 | 34.57 | 33.79 | 7350505 |
| 1708731600 | 33.78 | -0.46 | -1.34 | 34.35 | 34.405 | 33.68 | 5477151 |
| 1708645200 | 34.24 | -0.3 | -0.87 | 34.77 | 35.18 | 34.205 | 8326695 |
| 1708558800 | 34.54 | 0.68 | 2.01 | 33.71 | 34.56 | 33.6141 | 7533579 |
| 1708472400 | 33.86 | -0.07 | -0.21 | 34.31 | 35.062 | 33.8135 | 8854533 |
| 1708126800 | 33.93 | -0.28 | -0.82 | 33.94 | 34.65 | 33.675 | 7228521 |
| 1708040400 | 34.21 | 0.46 | 1.36 | 33.98 | 34.72 | 33.86 | 7800625 |
| 1707954000 | 33.75 | 1.22 | 3.75 | 32.84 | 33.935 | 32.625 | 9683150 |
| 1707867600 | 32.53 | -0.26 | -0.79 | 32.659999 | 32.7 | 31.915 | 6090215 |
| 1707781200 | 32.79 | 0.3 | 0.92 | 32.369999 | 33.235 | 32.17 | 8816730 |
| 1707522000 | 32.49 | 0.16 | 0.49 | 32.28 | 32.64 | 31.8 | 8156754 |
| 1707435600 | 32.33 | 1.59 | 5.17 | 30.84 | 32.35 | 30.65 | 10917421 |
| 1707349200 | 30.74 | -0.29 | -0.93 | 30.96 | 31.355 | 30.66 | 5440603 |
| 1707262800 | 31.03 | 1.28 | 4.30 | 29.78 | 31.045 | 29.63 | 7179675 |
| 1707176400 | 29.75 | -0.62 | -2.04 | 29.93 | 30.05 | 29.52 | 4992324 |
| 1706917200 | 30.37 | 0.19 | 0.63 | 30.04 | 30.49 | 29.795 | 4980941 |
| 1706830800 | 30.18 | 0.29 | 0.97 | 30.09 | 30.375 | 29.41 | 5969420 |
| 1706744400 | 29.89 | -0.3 | -0.99 | 30.1 | 30.37 | 29.44 | 5955146 |
| 1706658000 | 30.19 | -0.02 | -0.07 | 29.81 | 30.48 | 29.81 | 5354762 |
| 1706571600 | 30.21 | 0.12 | 0.40 | 30.17 | 30.3 | 29.41 | 8248703 |
| 1706312400 | 30.09 | -0.3 | -0.99 | 30.53 | 31.15 | 29.685 | 9928604 |
| 1706226000 | 30.39 | -0.72 | -2.31 | 32.5 | 32.799999 | 29.95 | 19636120 |
| 1706139600 | 31.11 | 0 | 0.00 | 31.32 | 31.39 | 30.9 | 9706813 |
| 1706053200 | 31.11 | 0.95 | 3.15 | 31.02 | 31.485 | 30.81 | 11149694 |
| 1705966800 | 30.16 | 0.17 | 0.57 | 30.11 | 30.5 | 29.975 | 8588412 |
| 1705707600 | 29.99 | -0.04 | -0.13 | 30.11 | 30.15 | 29.22 | 8812865 |
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
