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 | -0.28 | -0.936454849498 | 29.9 | 30.15 | 29.12 | 1631340 | 29.57188422 | CS |
| 4 | -1.63 | -5.216 | 31.25 | 31.89 | 29.12 | 1426695 | 30.49886469 | CS |
| 12 | 3.1 | 11.6892911011 | 26.52 | 31.89 | 25.58 | 1738856 | 29.06400635 | CS |
| 26 | 4.11 | 16.1113288906 | 25.51 | 31.89 | 24.86 | 1621695 | 28.34310202 | CS |
| 52 | 5.26 | 21.5927750411 | 24.36 | 31.89 | 22.14 | 1867612 | 27.11675671 | CS |
| 156 | 5.39 | 22.2451506397 | 24.23 | 31.89 | 17.37 | 1858983 | 24.2216494 | CS |
| 260 | 1.43 | 5.07272082299 | 28.19 | 34.115 | 17.37 | 1496150 | 24.65432742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 29.62 | 0.46 | 1.58 | 29.25 | 29.86 | 29.12 | 2070600 |
| 1713907800 | 29.16 | -0.35 | -1.19 | 29.48 | 29.52 | 29.16 | 2059700 |
| 1713821340 | 29.51 | -0.49 | -1.63 | 29.72 | 29.89 | 29.37 | 1019600 |
| 1713562200 | 30 | 0.46 | 1.56 | 29.54 | 30 | 29.41 | 2068300 |
| 1713475800 | 29.54 | -0.07 | -0.24 | 29.71 | 29.85 | 29.39 | 1267300 |
| 1713389400 | 29.61 | -0.31 | -1.04 | 29.9 | 30.15 | 29.61 | 1741800 |
| 1713302940 | 29.92 | -0.38 | -1.25 | 30.19 | 30.3 | 29.85 | 1619700 |
| 1713216600 | 30.3 | 0.01 | 0.03 | 30.43 | 30.75 | 30.3 | 2251200 |
| 1712957400 | 30.29 | -0.68 | -2.20 | 30.9 | 31.18 | 30.04 | 1642600 |
| 1712870940 | 30.97 | 0.13 | 0.42 | 30.98 | 31.08 | 30.62 | 1328400 |
| 1712784540 | 30.84 | -0.3 | -0.96 | 31.14 | 31.27 | 30.84 | 1373800 |
| 1712698140 | 31.14 | -0.11 | -0.35 | 31.4 | 31.52 | 30.87 | 965200 |
| 1712611740 | 31.25 | -0.38 | -1.20 | 31.5 | 31.5 | 31.02 | 941500 |
| 1712352600 | 31.63 | 0.32 | 1.02 | 31.5 | 31.7 | 31.21 | 950100 |
| 1712266140 | 31.31 | -0.01 | -0.03 | 31.32 | 31.89 | 31.24 | 1194000 |
| 1712179740 | 31.32 | 0.17 | 0.55 | 31.2 | 31.45 | 30.84 | 1351600 |
| 1712093400 | 31.15 | 0.29 | 0.94 | 30.75 | 31.35 | 30.73 | 1567200 |
| 1712006940 | 30.86 | -0.44 | -1.41 | 30.89 | 31.1 | 30.73 | 1378300 |
| 1711661400 | 31.3 | -0.21 | -0.67 | 31.52 | 31.63 | 31.21 | 1027600 |
| 1711574940 | 31.51 | 0.25 | 0.80 | 31.25 | 31.69 | 31.12 | 1359300 |
| 1711488540 | 31.26 | 0.41 | 1.33 | 30.94 | 31.41 | 30.94 | 980900 |
| 1711402140 | 30.85 | -0.1 | -0.32 | 30.95 | 31.2 | 30.76 | 720000 |
| 1711143000 | 30.95 | -0.14 | -0.45 | 31.25 | 31.29 | 30.79 | 711600 |
| 1711056600 | 31.09 | -0.51 | -1.61 | 31.74 | 31.74 | 31.02 | 1245500 |
| 1710970200 | 31.6 | 0.16 | 0.51 | 31.48 | 31.85 | 31.48 | 2134700 |
| 1710883740 | 31.44 | 0.39 | 1.26 | 30.95 | 31.45 | 30.9 | 1661600 |
| 1710797400 | 31.05 | 0.45 | 1.47 | 30.75 | 31.12 | 30.52 | 1444900 |
| 1710538200 | 30.6 | -0.23 | -0.75 | 30.9 | 31.02 | 30.6 | 1322600 |
| 1710451740 | 30.83 | 0.27 | 0.88 | 30.79 | 31.01 | 30.6 | 1376800 |
| 1710365400 | 30.56 | -0.7 | -2.24 | 31.16 | 31.17 | 30.56 | 1361400 |
| 1710278940 | 31.26 | 0.31 | 1.00 | 31 | 31.32 | 30.48 | 1476500 |
| 1710192600 | 30.95 | -0.15 | -0.48 | 31.11 | 31.3 | 30.7 | 1144600 |
| 1709933400 | 31.1 | 0.23 | 0.75 | 30.72 | 31.25 | 30.24 | 2126600 |
| 1709847000 | 30.87 | 1.64 | 5.61 | 30.2 | 30.88 | 30.04 | 3401300 |
| 1709760540 | 29.23 | 0.49 | 1.70 | 28.74 | 29.44 | 28.55 | 2566200 |
| 1709674200 | 28.74 | 0.24 | 0.84 | 28.5 | 28.74 | 28.35 | 1014700 |
| 1709587740 | 28.5 | -0.11 | -0.38 | 28.74 | 28.85 | 28.31 | 1887900 |
| 1709328600 | 28.61 | 0.05 | 0.18 | 28.57 | 28.64 | 28.25 | 2157900 |
| 1709242200 | 28.56 | -0.62 | -2.12 | 29.17 | 29.17 | 28.31 | 2542600 |
| 1709155800 | 29.18 | 1.64 | 5.95 | 27.85 | 29.44 | 27.84 | 7607900 |
| 1709069400 | 27.54 | 0.84 | 3.15 | 26.83 | 27.72 | 26.77 | 2511800 |
| 1708983000 | 26.7 | -0.05 | -0.19 | 26.75 | 26.93 | 26.65 | 1424200 |
| 1708723800 | 26.75 | 0.12 | 0.45 | 26.64 | 26.98 | 26.61 | 1773500 |
| 1708637400 | 26.63 | 0.31 | 1.18 | 26.34 | 26.73 | 26.17 | 1444000 |
| 1708550940 | 26.32 | 0.04 | 0.15 | 26.33 | 26.39 | 26.16 | 1659000 |
| 1708464600 | 26.28 | 0.28 | 1.08 | 25.96 | 26.49 | 25.92 | 1458600 |
| 1708378200 | 26 | -0.12 | -0.46 | 26.04 | 26.13 | 25.82 | 932300 |
| 1708119000 | 26.12 | -0.04 | -0.15 | 26.16 | 26.4 | 25.74 | 2537200 |
| 1708032600 | 26.16 | 0.25 | 0.96 | 25.88 | 26.45 | 25.81 | 2383800 |
| 1707946200 | 25.91 | -0.74 | -2.78 | 26.64 | 26.65 | 25.58 | 1873200 |
| 1707514200 | 26.65 | 0.16 | 0.60 | 26.52 | 26.86 | 26.4 | 2927100 |
| 1707427800 | 26.49 | -1.16 | -4.20 | 27.7 | 27.72 | 26.2 | 3030700 |
| 1707341400 | 27.65 | 0.17 | 0.62 | 27.48 | 27.78 | 27.43 | 3205500 |
| 1707255000 | 27.48 | 0.44 | 1.63 | 27.06 | 27.5 | 27.06 | 1038900 |
| 1707168600 | 27.04 | 0.16 | 0.60 | 26.89 | 27.09 | 26.77 | 1404900 |
| 1706909400 | 26.88 | 0.09 | 0.34 | 26.8 | 27.03 | 26.63 | 1336700 |
| 1706822940 | 26.79 | 0.11 | 0.41 | 26.68 | 27.04 | 26.55 | 1183800 |
| 1706736600 | 26.68 | 0.15 | 0.57 | 26.52 | 26.95 | 26.39 | 996200 |
| 1706650200 | 26.53 | -0.35 | -1.30 | 26.99 | 26.99 | 26.39 | 903500 |
| 1706563800 | 26.88 | 0.06 | 0.22 | 26.9 | 27.02 | 26.73 | 1377700 |
| 1706304600 | 26.82 | -0.29 | -1.07 | 27.12 | 27.29 | 26.78 | 1675600 |
| 1706218200 | 27.11 | -0.42 | -1.53 | 27.6 | 27.6 | 27.11 | 1055700 |
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
