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 | 0.46 | 1.81459566075 | 25.35 | 25.925 | 24.955 | 2520154 | 25.25559744 | CS |
| 4 | -1.34 | -4.93554327808 | 27.15 | 28.22 | 24.955 | 1745314 | 26.62971602 | CS |
| 12 | -1.5 | -5.49249359209 | 27.31 | 28.95 | 24.955 | 1651948 | 26.79644013 | CS |
| 26 | 4.02 | 18.4488297384 | 21.79 | 29.01 | 21.3 | 1778322 | 25.772343 | CS |
| 52 | -2.04 | -7.3249551167 | 27.85 | 29.15 | 21.3 | 1917974 | 26.07838502 | CS |
| 156 | -4.07 | -13.6211512718 | 29.88 | 37.87 | 19.25 | 3103803 | 28.85129669 | CS |
| 260 | 2.81 | 12.2173913043 | 23 | 37.87 | 6.47 | 3526248 | 22.83620076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 25.81 | 0.42 | 1.65 | 25.43 | 25.925 | 25.325 | 1465764 |
| 1713566400 | 25.39 | 0.24 | 0.95 | 25.31 | 25.44 | 25.21 | 1348930 |
| 1713480000 | 25.15 | 0.04 | 0.16 | 25.39 | 25.485 | 25.035 | 2806684 |
| 1713393600 | 25.11 | -0.07 | -0.28 | 25.36 | 25.385 | 24.955 | 2427429 |
| 1713307200 | 25.18 | -1.77 | -6.57 | 25.35 | 25.4 | 24.995 | 4551965 |
| 1713220800 | 26.95 | 0.03 | 0.11 | 27.39 | 27.42 | 26.855 | 1455552 |
| 1712961600 | 26.92 | -0.61 | -2.22 | 27.73 | 27.905 | 26.86 | 1817686 |
| 1712875200 | 27.53 | -0.09 | -0.33 | 27.87 | 27.87 | 27.225 | 1201598 |
| 1712788800 | 27.62 | -0.36 | -1.29 | 27.57 | 27.74 | 27.385 | 1048500 |
| 1712702400 | 27.98 | 0.13 | 0.47 | 28.14 | 28.22 | 27.82 | 951025 |
| 1712616000 | 27.85 | 0.58 | 2.13 | 27.74 | 27.93 | 27.64 | 1466997 |
| 1712356800 | 27.27 | -0.09 | -0.33 | 27.27 | 27.415 | 27.125 | 1101745 |
| 1712270400 | 27.36 | -0.37 | -1.33 | 27.96 | 27.98 | 27.34 | 1393982 |
| 1712184000 | 27.73 | 0.19 | 0.69 | 27.58 | 27.83 | 27.49 | 1726832 |
| 1712097600 | 27.54 | -0.01 | -0.04 | 27.72 | 27.82 | 27.355 | 1776213 |
| 1712011200 | 27.55 | -0.03 | -0.11 | 27.74 | 27.85 | 27.475 | 1368910 |
| 1711665600 | 27.58 | -0.23 | -0.83 | 27.51 | 27.64 | 27.4 | 1657084 |
| 1711579200 | 27.81 | 0.8 | 2.96 | 27.22 | 27.84 | 27.205 | 2106464 |
| 1711492800 | 27.01 | -0.08 | -0.30 | 27.15 | 27.23 | 27 | 1487606 |
| 1711406400 | 27.09 | 0.19 | 0.71 | 27.11 | 27.3192 | 27.09 | 1368857 |
| 1711147200 | 26.9 | -0.01 | -0.04 | 27.1 | 27.145 | 26.9 | 930048 |
| 1711060800 | 26.91 | -0.11 | -0.41 | 27.02 | 27.105 | 26.88 | 1190418 |
| 1710974400 | 27.02 | 0.53 | 2.00 | 26.4 | 27.135 | 26.39 | 1437942 |
| 1710888000 | 26.49 | 0.04 | 0.15 | 26.3 | 26.585 | 26.3 | 1488231 |
| 1710801600 | 26.45 | 0.03 | 0.11 | 26.78 | 26.79 | 26.39 | 1851750 |
| 1710542400 | 26.42 | 0.01 | 0.04 | 26.52 | 26.695 | 26.235 | 1757984 |
| 1710456000 | 26.41 | -0.55 | -2.04 | 26.86 | 26.89 | 26.26 | 1769456 |
| 1710369600 | 26.96 | -0.09 | -0.33 | 26.65 | 27.09 | 26.65 | 1695407 |
| 1710283200 | 27.05 | 0.9 | 3.44 | 27.02 | 27.07 | 26.71 | 2320932 |
| 1710196800 | 26.15 | 0.06 | 0.23 | 25.91 | 26.175 | 25.83 | 1483136 |
| 1709941200 | 26.09 | 0.07 | 0.27 | 26.23 | 26.28 | 26.03 | 1014439 |
| 1709854800 | 26.02 | 0.64 | 2.52 | 25.95 | 26.185 | 25.89 | 1505243 |
| 1709768400 | 25.38 | 0.24 | 0.95 | 25.48 | 25.6243 | 25.36 | 1108093 |
| 1709682000 | 25.14 | -0.49 | -1.91 | 25.24 | 25.41 | 25.075 | 1703229 |
| 1709595600 | 25.63 | -0.3 | -1.16 | 25.75 | 25.8199 | 25.57 | 2114352 |
| 1709336400 | 25.93 | -0.15 | -0.58 | 26.05 | 26.13 | 25.875 | 1191885 |
| 1709250000 | 26.08 | 0.04 | 0.15 | 26 | 26.22 | 25.97 | 1304385 |
| 1709163600 | 26.04 | -0.36 | -1.36 | 26.17 | 26.17 | 26.005 | 1131958 |
| 1709077200 | 26.4 | 0.3 | 1.15 | 26.43 | 26.5 | 26.245 | 1491997 |
| 1708990800 | 26.1 | -0.32 | -1.21 | 26.12 | 26.1901 | 25.98 | 1413225 |
| 1708731600 | 26.42 | 0.26 | 0.99 | 26.25 | 26.46 | 26.18 | 1255841 |
| 1708645200 | 26.16 | -0.14 | -0.53 | 26.58 | 26.61 | 26.15 | 1711346 |
| 1708558800 | 26.3 | -0.02 | -0.08 | 26.35 | 26.46 | 26.23 | 860897 |
| 1708472400 | 26.32 | -1.08 | -3.94 | 26.35 | 26.525 | 26.225 | 2419524 |
| 1708126800 | 27.4 | 0.19 | 0.70 | 27.88 | 27.88 | 27.39 | 1732262 |
| 1708040400 | 27.21 | 0.09 | 0.33 | 27.08 | 27.32 | 27.07 | 1649968 |
| 1707954000 | 27.12 | 0.16 | 0.59 | 26.95 | 27.24 | 26.9 | 1878230 |
| 1707867600 | 26.96 | -1.55 | -5.44 | 27.34 | 27.5 | 26.74 | 2437805 |
| 1707781200 | 28.51 | -0.39 | -1.35 | 28.67 | 28.81 | 28.45 | 1696672 |
| 1707522000 | 28.9 | 0.24 | 0.84 | 28.55 | 28.95 | 28.465 | 1860467 |
| 1707435600 | 28.66 | 1.24 | 4.52 | 28.13 | 28.77 | 28.025 | 3200392 |
| 1707349200 | 27.42 | 0.04 | 0.15 | 27.15 | 27.42 | 27 | 1836902 |
| 1707262800 | 27.38 | 0.38 | 1.41 | 27.18 | 27.48 | 27.16 | 1048668 |
| 1707176400 | 27 | -0.66 | -2.39 | 26.93 | 27.09 | 26.625 | 1096243 |
| 1706917200 | 27.66 | -0.18 | -0.65 | 27.69 | 27.83 | 27.56 | 1929917 |
| 1706830800 | 27.84 | 0.37 | 1.35 | 27.63 | 27.97 | 27.56 | 1689118 |
| 1706744400 | 27.47 | -0.26 | -0.94 | 28.08 | 28.16 | 27.47 | 1561424 |
| 1706658000 | 27.73 | 0.12 | 0.43 | 27.31 | 27.81 | 27.3 | 1513356 |
| 1706571600 | 27.61 | 0.02 | 0.07 | 27.47 | 27.65 | 27.265 | 756754 |
| 1706312400 | 27.59 | 0.02 | 0.07 | 27.68 | 27.8 | 27.505 | 646212 |
| 1706226000 | 27.57 | 0.2 | 0.73 | 27.56 | 27.645 | 27.32 | 1073151 |
| 1706139600 | 27.37 | 0.37 | 1.37 | 27.73 | 27.81 | 27.35 | 2038983 |
| 1706053200 | 27 | 0.17 | 0.63 | 27 | 27.22 | 26.885 | 1017024 |
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
