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 | 0.33 | 1.10146862483 | 29.96 | 30.82 | 29.07 | 762301 | 29.73109793 | CS |
| 4 | -4.27 | -12.3553240741 | 34.56 | 35.3 | 29.07 | 831251 | 31.8471257 | CS |
| 12 | -3.71 | -10.9117647059 | 34 | 36.935 | 29.07 | 1171448 | 32.89308137 | CS |
| 26 | 3.73 | 14.0436746988 | 26.56 | 36.935 | 25.075 | 1278982 | 31.8440362 | CS |
| 52 | 2.17 | 7.71692745377 | 28.12 | 43.28 | 25.075 | 1410304 | 31.79299464 | CS |
| 156 | -294.35 | -90.6696648595 | 324.64 | 335.18 | 25.075 | 1568068 | 83.63114668 | CS |
| 260 | -82.09 | -73.0468054814 | 112.38 | 449 | 25.075 | 1370558 | 131.02563898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 30.29 | -0.24 | -0.79 | 30.6 | 30.81 | 29.98 | 691720 |
| 1713912000 | 30.53 | 1.02 | 3.46 | 29.66 | 30.82 | 29.59 | 673962 |
| 1713825600 | 29.51 | 0.15 | 0.51 | 29.84 | 29.93 | 29.08 | 656714 |
| 1713566400 | 29.36 | 0.11 | 0.38 | 29.29 | 29.59 | 29.07 | 736640 |
| 1713480000 | 29.25 | -0.48 | -1.61 | 29.96 | 30.29 | 29.22 | 1052967 |
| 1713393600 | 29.73 | -0.65 | -2.14 | 30.24 | 30.46 | 29.72 | 777195 |
| 1713307200 | 30.38 | -0.33 | -1.07 | 30.56 | 31.135 | 30 | 747972 |
| 1713220800 | 30.71 | -0.7 | -2.23 | 31.49 | 31.825 | 30.46 | 808123 |
| 1712961600 | 31.41 | -0.98 | -3.03 | 31.88 | 32.174999 | 31.25 | 941627 |
| 1712875200 | 32.39 | 0.02 | 0.06 | 32.64 | 33.009999 | 31.9 | 611593 |
| 1712788800 | 32.369999 | -1.42 | -4.20 | 32.34 | 32.92 | 31.96 | 827286 |
| 1712702400 | 33.79 | 0.82 | 2.49 | 33 | 34.17 | 33 | 812032 |
| 1712616000 | 32.97 | 0.56 | 1.73 | 32.74 | 33.03 | 32.369999 | 550744 |
| 1712356800 | 32.409999 | -0.34 | -1.04 | 32.729999 | 32.945 | 32.4 | 708590 |
| 1712270400 | 32.75 | -0.5 | -1.50 | 33.549999 | 33.825 | 32.6 | 722812 |
| 1712184000 | 33.25 | 0.11 | 0.33 | 32.979999 | 33.57 | 32.920099 | 1009941 |
| 1712097600 | 33.14 | -0.6 | -1.78 | 33.119999 | 33.17 | 31.93 | 1573131 |
| 1712011200 | 33.74 | -1 | -2.88 | 34.57 | 34.855 | 33.509999 | 1239908 |
| 1711665600 | 34.74 | -0.14 | -0.40 | 34.56 | 35.3 | 34.51 | 817095 |
| 1711579200 | 34.88 | 0.79 | 2.32 | 34.51 | 35.1075 | 34.26 | 997198 |
| 1711492800 | 34.09 | -0.99 | -2.82 | 35.41 | 35.41 | 34.03 | 999007 |
| 1711406400 | 35.08 | -0.38 | -1.07 | 35.36 | 35.59 | 35.04 | 759478 |
| 1711147200 | 35.46 | -0.62 | -1.72 | 35.97 | 35.9999 | 35.19 | 801172 |
| 1711060800 | 36.08 | -0.06 | -0.17 | 36.46 | 36.91 | 35.88 | 1084390 |
| 1710974400 | 36.14 | 0.7 | 1.98 | 35.46 | 36.16 | 34.88 | 891428 |
| 1710888000 | 35.44 | -0.05 | -0.14 | 35 | 35.93 | 34.87 | 741047 |
| 1710801600 | 35.49 | 0.52 | 1.49 | 34.9 | 35.64 | 34.57 | 1068708 |
| 1710542400 | 34.97 | -0.43 | -1.21 | 34.92 | 35.27 | 34.55 | 3139118 |
| 1710456000 | 35.4 | -0.93 | -2.56 | 36.34 | 36.43 | 35.21 | 911348 |
| 1710369600 | 36.33 | -0.01 | -0.03 | 36.33 | 36.88 | 35.94 | 1233210 |
| 1710283200 | 36.34 | 0.44 | 1.23 | 36.29 | 36.935 | 35.93 | 978945 |
| 1710196800 | 35.9 | -0.11 | -0.31 | 35.87 | 36.76 | 35.87 | 1074979 |
| 1709941200 | 36.01 | 0.96 | 2.74 | 35.54 | 36.625 | 35.28 | 1097461 |
| 1709854800 | 35.05 | 2.76 | 8.55 | 32.72 | 35.35 | 32.46 | 1741602 |
| 1709768400 | 32.29 | 0.76 | 2.41 | 32.2 | 32.49 | 31.755 | 1011991 |
| 1709682000 | 31.53 | -1.78 | -5.34 | 32.53 | 32.77 | 31.35 | 1050953 |
| 1709595600 | 33.31 | -0.56 | -1.65 | 33.59 | 33.77 | 33.06 | 934108 |
| 1709336400 | 33.87 | 0.45 | 1.35 | 33.38 | 33.965 | 32.689999 | 921996 |
| 1709250000 | 33.42 | 0.41 | 1.24 | 33.2 | 33.585 | 32.619999 | 1363732 |
| 1709163600 | 33.009999 | 0.61 | 1.88 | 31.99 | 33.46 | 31.83 | 1671962 |
| 1709077200 | 32.4 | 1.33 | 4.28 | 31.35 | 32.619999 | 31.13 | 1587630 |
| 1708990800 | 31.07 | -0.07 | -0.22 | 31.19 | 31.8 | 30.65 | 1107067 |
| 1708731600 | 31.14 | 0.92 | 3.04 | 30.27 | 31.25 | 30.1969 | 1294099 |
| 1708645200 | 30.22 | -1.41 | -4.46 | 32.14 | 32.14 | 29.78 | 2989628 |
| 1708558800 | 31.63 | 0.77 | 2.50 | 29.72 | 32.9 | 29.72 | 4587210 |
| 1708472400 | 30.86 | 0.22 | 0.72 | 30.37 | 31.045 | 29.86 | 2509038 |
| 1708126800 | 30.64 | -2.29 | -6.95 | 32.02 | 32.2 | 30.52 | 2405314 |
| 1708040400 | 32.93 | 0.46 | 1.42 | 32.674999 | 32.95 | 32 | 1346666 |
| 1707954000 | 32.47 | 1.2 | 3.84 | 31.96 | 32.79 | 31.56 | 818025 |
| 1707867600 | 31.27 | -1.39 | -4.26 | 31.92 | 31.92 | 30.8746 | 1399265 |
| 1707781200 | 32.659999 | -1.05 | -3.11 | 33.75 | 34.56 | 32.64 | 1200436 |
| 1707522000 | 33.71 | 0.35 | 1.05 | 33.74 | 34.25 | 33.34 | 1209008 |
| 1707435600 | 33.36 | 0.44 | 1.34 | 33.045 | 33.5 | 32.259999 | 905216 |
| 1707349200 | 32.92 | -0.45 | -1.35 | 33.53 | 33.625 | 32.79 | 611771 |
| 1707262800 | 33.369999 | 0.23 | 0.69 | 33.14 | 33.675 | 32.895 | 813494 |
| 1707176400 | 33.14 | -0.52 | -1.54 | 33.54 | 33.54 | 32.78 | 902948 |
| 1706917200 | 33.66 | -0.12 | -0.36 | 33.35 | 33.87 | 32.81 | 983612 |
| 1706830800 | 33.78 | -0.11 | -0.32 | 34 | 34.2609 | 32.935 | 1126858 |
| 1706744400 | 33.89 | -1.64 | -4.62 | 35.11 | 35.155 | 33.86 | 889738 |
| 1706658000 | 35.53 | -0.66 | -1.82 | 35.98 | 36.4499 | 35.38 | 828810 |
| 1706571600 | 36.19 | 1.25 | 3.58 | 35.01 | 36.22 | 34.58 | 706055 |
| 1706312400 | 34.94 | -0.15 | -0.43 | 35.29 | 35.68 | 34.78 | 571739 |
| 1706226000 | 35.09 | -0.6 | -1.68 | 36.11 | 36.35 | 34.65 | 955280 |
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
