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 | -1.08 | -3.24812030075 | 33.25 | 33.3 | 31.75 | 602836 | 32.33614391 | CS |
| 4 | -0.18 | -0.556414219474 | 32.35 | 33.89 | 31.33 | 538671 | 32.81323448 | CS |
| 12 | 3.33 | 11.5464632455 | 28.84 | 33.96 | 28.07 | 539802 | 31.56664306 | CS |
| 26 | 7.57 | 30.7723577236 | 24.6 | 33.96 | 23.33 | 607270 | 28.88887916 | CS |
| 52 | 5.85 | 22.226443769 | 26.32 | 33.96 | 23.33 | 588331 | 28.53286581 | CS |
| 156 | -0.43 | -1.31901840491 | 32.6 | 52.6899 | 22.97 | 682609 | 33.35775632 | CS |
| 260 | 23.78 | 283.432657926 | 8.39 | 52.6899 | 4.29 | 829289 | 24.82022292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 32.17 | 0.2 | 0.63 | 32.049999 | 32.21 | 31.795 | 708976 |
| 1713393600 | 31.97 | -0.19 | -0.59 | 32.27 | 32.42 | 31.9 | 588196 |
| 1713307200 | 32.159999 | -0.29 | -0.89 | 32.2 | 32.59 | 31.75 | 485663 |
| 1713220800 | 32.45 | -0.43 | -1.31 | 32.92 | 33.06 | 32.13 | 628547 |
| 1712961600 | 32.88 | -0.51 | -1.53 | 33.25 | 33.299999 | 32.68 | 629609 |
| 1712875200 | 33.39 | 0.28 | 0.85 | 33.06 | 33.43 | 32.869999 | 456544 |
| 1712788800 | 33.11 | -0.34 | -1.02 | 32.83 | 33.11 | 32.61 | 501501 |
| 1712702400 | 33.45 | -0.17 | -0.51 | 33.58 | 33.64 | 33.159999 | 369767 |
| 1712616000 | 33.62 | 0.18 | 0.54 | 33.4 | 33.72 | 33.39 | 410137 |
| 1712356800 | 33.439999 | -0.04 | -0.12 | 33.5 | 33.85 | 33.299999 | 488883 |
| 1712270400 | 33.479999 | 0.28 | 0.84 | 33.59 | 33.76 | 33.1 | 630939 |
| 1712184000 | 33.2 | 1.22 | 3.81 | 31.87 | 33.2 | 31.82 | 575566 |
| 1712097600 | 31.98 | -0.52 | -1.60 | 32.13 | 32.42 | 31.33 | 716428 |
| 1712011200 | 32.5 | -0.28 | -0.85 | 32.85 | 32.86 | 32.365 | 442463 |
| 1711665600 | 32.78 | -0.34 | -1.03 | 33.049999 | 33.119999 | 32.64 | 513594 |
| 1711579200 | 33.119999 | 0.29 | 0.88 | 32.939999 | 33.18 | 32.439999 | 482879 |
| 1711492800 | 32.83 | -0.47 | -1.41 | 33.7 | 33.89 | 32.606 | 583378 |
| 1711406400 | 33.299999 | 1.04 | 3.22 | 33.17 | 33.4 | 32 | 679272 |
| 1711147200 | 32.259999 | -0.04 | -0.12 | 32.35 | 32.39 | 31.96 | 417930 |
| 1711060800 | 32.299999 | 0.33 | 1.03 | 32.04 | 32.32 | 31.76 | 508928 |
| 1710974400 | 31.97 | 0.35 | 1.11 | 31.53 | 32.049999 | 31.45 | 404628 |
| 1710888000 | 31.62 | -0.09 | -0.28 | 31.66 | 31.8 | 31.4 | 271766 |
| 1710801600 | 31.71 | -0.25 | -0.78 | 31.85 | 32 | 31.47 | 346581 |
| 1710542400 | 31.96 | 0.07 | 0.22 | 31.93 | 32.15 | 31.66 | 1418988 |
| 1710456000 | 31.89 | -0.47 | -1.45 | 32.25 | 32.29 | 31.58 | 575450 |
| 1710369600 | 32.36 | 0.13 | 0.40 | 32.2 | 32.439999 | 31.95 | 596371 |
| 1710283200 | 32.229999 | 0.19 | 0.59 | 32.1 | 32.409999 | 31.94 | 602526 |
| 1710196800 | 32.04 | 0.16 | 0.50 | 31.86 | 32.1 | 31.71 | 323246 |
| 1709941200 | 31.88 | -0.19 | -0.59 | 32.35 | 32.924999 | 31.56 | 568682 |
| 1709854800 | 32.07 | 0.55 | 1.74 | 31.65 | 32.09 | 31.65 | 410782 |
| 1709768400 | 31.52 | -0.57 | -1.78 | 32.229999 | 32.25 | 31.29 | 424123 |
| 1709682000 | 32.09 | -0.06 | -0.19 | 32.13 | 32.369999 | 32 | 512665 |
| 1709595600 | 32.15 | -1.08 | -3.25 | 33 | 33.4 | 31.845 | 850758 |
| 1709336400 | 33.229999 | 2.03 | 6.51 | 33.25 | 33.96 | 32.32 | 1819389 |
| 1709250000 | 31.2 | 0.4 | 1.30 | 31.03 | 31.56 | 30.75 | 834959 |
| 1709163600 | 30.8 | 0.32 | 1.05 | 30.5 | 31.07 | 30.48 | 517399 |
| 1709077200 | 30.48 | 0.34 | 1.13 | 30.38 | 30.5 | 30.18 | 319822 |
| 1708990800 | 30.14 | 0.27 | 0.90 | 29.67 | 30.21 | 29.67 | 292365 |
| 1708731600 | 29.87 | -0.1 | -0.33 | 29.99 | 30.1 | 29.79 | 198437 |
| 1708645200 | 29.97 | -0.29 | -0.96 | 30.21 | 30.3199 | 29.87 | 317721 |
| 1708558800 | 30.26 | -0.03 | -0.10 | 30.3 | 30.5 | 29.835 | 315155 |
| 1708472400 | 30.29 | 0.3 | 1.00 | 29.68 | 30.31 | 29.635 | 392047 |
| 1708126800 | 29.99 | -0.33 | -1.09 | 29.94 | 30.19 | 29.87 | 283382 |
| 1708040400 | 30.32 | 0.17 | 0.56 | 30.29 | 30.46 | 30.04 | 299189 |
| 1707954000 | 30.15 | 0.2 | 0.67 | 30.33 | 30.37 | 29.635 | 367524 |
| 1707867600 | 29.95 | -0.69 | -2.25 | 29.51 | 30.07 | 29.51 | 388425 |
| 1707781200 | 30.64 | 0.69 | 2.30 | 29.95 | 30.76 | 29.95 | 431199 |
| 1707522000 | 29.95 | -0.07 | -0.23 | 29.97 | 30.27 | 29.88 | 327335 |
| 1707435600 | 30.02 | 0.46 | 1.56 | 29.74 | 30.3 | 29.54 | 421009 |
| 1707349200 | 29.56 | -0.03 | -0.10 | 29.49 | 29.57 | 29.01 | 341302 |
| 1707262800 | 29.59 | 0.09 | 0.31 | 29.47 | 30 | 29.34 | 415242 |
| 1707176400 | 29.5 | -0.86 | -2.83 | 29.89 | 30.08 | 29.26 | 692654 |
| 1706917200 | 30.36 | -0.15 | -0.49 | 30.22 | 30.81 | 30.03 | 605586 |
| 1706830800 | 30.51 | 2.44 | 8.69 | 28.63 | 30.84 | 28.34 | 1456179 |
| 1706744400 | 28.07 | -0.22 | -0.78 | 28.37 | 29.03 | 28.07 | 784571 |
| 1706658000 | 28.29 | -0.21 | -0.74 | 28.28 | 28.53 | 28.07 | 595322 |
| 1706571600 | 28.5 | 0 | 0.00 | 28.57 | 28.73 | 28.2657 | 424383 |
| 1706312400 | 28.5 | -0.09 | -0.31 | 28.84 | 29.07 | 28.35 | 430795 |
| 1706226000 | 28.59 | 0.32 | 1.13 | 28.63 | 28.685 | 27.73 | 880406 |
| 1706139600 | 28.27 | -0.98 | -3.35 | 29.46 | 29.46 | 28.26 | 380541 |
| 1706053200 | 29.25 | -0.35 | -1.18 | 29.9 | 29.9 | 29.03 | 365669 |
| 1705966800 | 29.6 | 0.2 | 0.68 | 29.5 | 29.75 | 29.2411 | 530237 |
| 1705707600 | 29.4 | 0.37 | 1.27 | 29.15 | 29.41 | 28.65 | 375947 |
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
