We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -3.53466026081 | 29.14 | 29.235 | 27.87 | 2515474 | 28.53340782 | CS |
| 4 | -3.09 | -9.90384615385 | 31.2 | 31.69 | 27.87 | 2592442 | 30.31474101 | CS |
| 12 | -1.66 | -5.57608330534 | 29.77 | 32.13 | 26.89 | 2886075 | 29.58647613 | CS |
| 26 | 3.35 | 13.5298869144 | 24.76 | 32.13 | 23.23 | 3103723 | 28.68770784 | CS |
| 52 | 7.03 | 33.3491461101 | 21.08 | 32.13 | 18.71 | 3060550 | 25.51799421 | CS |
| 156 | 12.08 | 75.3587024329 | 16.03 | 32.13 | 13.8 | 3190988 | 20.24314412 | CS |
| 260 | 14.83 | 111.671686747 | 13.28 | 32.13 | 7.43 | 3190288 | 16.95989708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 28.11 | 0.12 | 0.43 | 28.32 | 28.375 | 27.9101 | 2356076 |
| 1713307200 | 27.99 | -0.43 | -1.51 | 27.975 | 28.135 | 27.87 | 2131852 |
| 1713220800 | 28.42 | -0.31 | -1.08 | 29.09 | 29.15 | 28.365 | 2021633 |
| 1712961600 | 28.73 | -0.39 | -1.34 | 29.14 | 29.18 | 28.68 | 2178468 |
| 1712875200 | 29.12 | -0.33 | -1.12 | 29.14 | 29.235 | 28.73 | 3602250 |
| 1712788800 | 29.45 | -1.35 | -4.38 | 29.705 | 29.875 | 29.38 | 3239450 |
| 1712702400 | 30.8 | -0.35 | -1.12 | 31.24 | 31.3095 | 30.65 | 2339799 |
| 1712616000 | 31.15 | -0.12 | -0.38 | 31.25 | 31.325 | 31.04 | 2949498 |
| 1712356800 | 31.27 | 0.22 | 0.71 | 30.9 | 31.42 | 30.89 | 2351010 |
| 1712270400 | 31.05 | -0.08 | -0.26 | 31.42 | 31.69 | 30.995 | 2494549 |
| 1712184000 | 31.13 | 0.63 | 2.07 | 30.57 | 31.17 | 30.54 | 2160349 |
| 1712097600 | 30.5 | 0.02 | 0.07 | 30.4201 | 30.64 | 30.355 | 2032395 |
| 1712011200 | 30.48 | -0.24 | -0.78 | 30.79 | 30.82 | 30.405 | 1691347 |
| 1711665600 | 30.72 | -0.68 | -2.17 | 30.49 | 30.81 | 30.49 | 2956633 |
| 1711579200 | 31.4 | 0.25 | 0.80 | 31.24 | 31.4 | 31.15 | 3195523 |
| 1711492800 | 31.15 | -0.35 | -1.11 | 31.42 | 31.47 | 31.14 | 1553760 |
| 1711406400 | 31.5 | 0.26 | 0.83 | 31.23 | 31.59 | 31.22 | 2798910 |
| 1711147200 | 31.24 | -0.01 | -0.03 | 31.25 | 31.29 | 31.045 | 2210233 |
| 1711060800 | 31.25 | 0.03 | 0.10 | 31.2 | 31.33 | 31.04 | 4223780 |
| 1710974400 | 31.22 | 0.07 | 0.22 | 30.7 | 31.25 | 30.61 | 3248080 |
| 1710888000 | 31.15 | -0.4 | -1.27 | 31.44 | 31.5 | 31.135 | 3233593 |
| 1710801600 | 31.55 | -0.38 | -1.19 | 31.68 | 31.71 | 31.52 | 2039155 |
| 1710542400 | 31.93 | 0.62 | 1.98 | 31.66 | 32.13 | 31.66 | 3374823 |
| 1710456000 | 31.31 | -0.42 | -1.32 | 31.59 | 31.675 | 31.225 | 3061280 |
| 1710369600 | 31.73 | 0.08 | 0.25 | 31.59 | 31.89 | 31.58 | 2207856 |
| 1710283200 | 31.65 | 0.61 | 1.97 | 31.27 | 31.66 | 31.135 | 3218478 |
| 1710196800 | 31.04 | 0.19 | 0.62 | 30.75 | 31.05 | 30.625 | 3349748 |
| 1709941200 | 30.85 | 1.04 | 3.49 | 30.91 | 31.19 | 30.69 | 5569789 |
| 1709854800 | 29.81 | 0.67 | 2.30 | 29.7 | 29.88 | 29.59 | 4522700 |
| 1709768400 | 29.14 | 0.32 | 1.11 | 29.45 | 29.45 | 29.015 | 5675595 |
| 1709682000 | 28.82 | 0.12 | 0.42 | 28.76 | 29.04 | 28.72 | 2468603 |
| 1709595600 | 28.7 | -0.25 | -0.86 | 28.65 | 28.945 | 28.6476 | 2640230 |
| 1709336400 | 28.95 | 0.5 | 1.76 | 28.79 | 29.005 | 28.57 | 2373847 |
| 1709250000 | 28.45 | -0.05 | -0.18 | 28.88 | 28.95 | 28.38 | 5955737 |
| 1709163600 | 28.5 | -0.07 | -0.25 | 28.55 | 28.66 | 28.495 | 1272150 |
| 1709077200 | 28.57 | 0.22 | 0.78 | 28.5 | 28.69 | 28.44 | 1952475 |
| 1708990800 | 28.35 | 0.3 | 1.07 | 28.43 | 28.55 | 28.2 | 1707791 |
| 1708731600 | 28.05 | -0.01 | -0.04 | 28.14 | 28.18 | 27.985 | 1818797 |
| 1708645200 | 28.06 | 0.24 | 0.86 | 27.98 | 28.17 | 27.9 | 3390569 |
| 1708558800 | 27.82 | 0.03 | 0.11 | 27.68 | 27.9 | 27.61 | 1642964 |
| 1708472400 | 27.79 | 0.13 | 0.47 | 27.71 | 27.855 | 27.67 | 2004992 |
| 1708126800 | 27.66 | -0.21 | -0.75 | 27.75 | 27.88 | 27.64 | 1801212 |
| 1708040400 | 27.87 | 0.4 | 1.46 | 27.66 | 27.915 | 27.66 | 3213214 |
| 1707954000 | 27.47 | 0.42 | 1.55 | 27.41 | 27.51 | 27.29 | 2270677 |
| 1707867600 | 27.05 | -0.87 | -3.12 | 27.24 | 27.27 | 26.89 | 3644040 |
| 1707781200 | 27.92 | 0.02 | 0.07 | 27.84 | 28.125 | 27.83 | 2169724 |
| 1707522000 | 27.9 | 0.11 | 0.40 | 27.71 | 27.9 | 27.575 | 2593787 |
| 1707435600 | 27.79 | 0.03 | 0.11 | 27.99 | 28.08 | 27.565 | 3369860 |
| 1707349200 | 27.76 | -0.39 | -1.39 | 27.85 | 27.93 | 27.335 | 6340496 |
| 1707262800 | 28.15 | -1.64 | -5.51 | 28.37 | 28.4461 | 28.01 | 6385054 |
| 1707176400 | 29.79 | -0.05 | -0.17 | 29.54 | 29.875 | 29.295 | 2567714 |
| 1706917200 | 29.84 | 0.33 | 1.12 | 29.47 | 29.905 | 29.47 | 1995762 |
| 1706830800 | 29.51 | -0.4 | -1.34 | 29.45 | 29.575 | 29.06 | 3032813 |
| 1706744400 | 29.91 | -0.32 | -1.06 | 30.33 | 30.49 | 29.895 | 2031637 |
| 1706658000 | 30.23 | 0.26 | 0.87 | 30.07 | 30.26 | 29.9 | 2372100 |
| 1706571600 | 29.97 | 0.1 | 0.33 | 29.74 | 29.97 | 29.63 | 2555946 |
| 1706312400 | 29.87 | 0.18 | 0.61 | 29.86 | 29.925 | 29.74 | 2364339 |
| 1706226000 | 29.69 | 0.19 | 0.64 | 29.77 | 29.775 | 29.53 | 2402718 |
| 1706139600 | 29.5 | 0.57 | 1.97 | 29.56 | 29.665 | 29.44 | 2800548 |
| 1706053200 | 28.93 | -0.18 | -0.62 | 28.98 | 29.041 | 28.76 | 2706540 |
| 1705966800 | 29.11 | 0.09 | 0.31 | 29.19 | 29.275 | 29.07 | 2383576 |
| 1705707600 | 29.02 | -0.34 | -1.16 | 28.85 | 29.035 | 28.52 | 3659957 |
| 1705621200 | 29.36 | 0.22 | 0.75 | 29.41 | 29.47 | 29.15 | 2312180 |
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
