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 | 1.05 | 4.53367875648 | 23.16 | 24.54 | 23.13 | 153602 | 23.98782158 | CS |
| 4 | 1.23 | 5.35248041775 | 22.98 | 24.54 | 22.02 | 225833 | 23.24411869 | CS |
| 12 | -1.58 | -6.12640558356 | 25.79 | 26.56 | 21.52 | 196253 | 23.48267778 | CS |
| 26 | -1.06 | -4.19469726949 | 25.27 | 28.08 | 21.52 | 171253 | 24.47186665 | CS |
| 52 | -3.07 | -11.2536656891 | 27.28 | 31.63 | 21.52 | 164965 | 25.76724414 | CS |
| 156 | -4.04 | -14.3008849558 | 28.25 | 32.6 | 18.85 | 229403 | 26.28417938 | CS |
| 260 | -6.58 | -21.370574862 | 30.79 | 35.815 | 17.04 | 269492 | 26.54188833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 24.21 | -0.06 | -0.25 | 24.18 | 24.48 | 24.18 | 171790 |
| 1713908400 | 24.27 | 0.54 | 2.28 | 23.8 | 24.54 | 23.8 | 284789 |
| 1713822000 | 23.73 | 0.11 | 0.47 | 23.76 | 23.81 | 23.35 | 159222 |
| 1713562800 | 23.62 | 0.24 | 1.03 | 23.25 | 23.73 | 23.25 | 62656 |
| 1713476400 | 23.38 | 0.29 | 1.26 | 23.16 | 23.48 | 23.13 | 89553 |
| 1713390000 | 23.09 | 0 | 0.00 | 23.09 | 23.34 | 22.91 | 108835 |
| 1713303600 | 23.09 | 0.01 | 0.04 | 23.03 | 23.45 | 22.93 | 124240 |
| 1713217200 | 23.08 | 0.39 | 1.72 | 22.84 | 23.15 | 22.84 | 117511 |
| 1712958000 | 22.69 | 0.03 | 0.13 | 22.62 | 22.79 | 22.12 | 193607 |
| 1712871600 | 22.66 | -1.37 | -5.70 | 23.94 | 24.03 | 22.65 | 335119 |
| 1712785200 | 24.03 | 0.08 | 0.33 | 23.95 | 24.1 | 23.7 | 174751 |
| 1712698800 | 23.95 | 0.27 | 1.14 | 23.64 | 24.29 | 23.2 | 382542 |
| 1712612400 | 23.68 | -0.07 | -0.29 | 23.75 | 23.85 | 23.31 | 315879 |
| 1712353200 | 23.75 | 0.55 | 2.37 | 23.37 | 23.76 | 23.11 | 316801 |
| 1712266800 | 23.2 | 0.02 | 0.09 | 23.19 | 23.38 | 22.97 | 245377 |
| 1712180400 | 23.18 | 0.76 | 3.39 | 22.51 | 23.23 | 22.4 | 276329 |
| 1712094000 | 22.42 | 0.01 | 0.04 | 22.52 | 22.52 | 22.24 | 151319 |
| 1712007600 | 22.41 | 0.2 | 0.90 | 22.17 | 22.53 | 22.02 | 210691 |
| 1711662000 | 22.21 | -0.64 | -2.80 | 22.98 | 22.98 | 22.05 | 569815 |
| 1711575600 | 22.85 | 0.04 | 0.18 | 22.88 | 23.01 | 22.76 | 319999 |
| 1711489200 | 22.81 | -0.08 | -0.35 | 22.81 | 23 | 22.66 | 136113 |
| 1711402800 | 22.89 | -0.38 | -1.63 | 23.28 | 23.3 | 22.82 | 219326 |
| 1711143600 | 23.27 | -0.09 | -0.39 | 23.4 | 23.63 | 23.13 | 159658 |
| 1711057200 | 23.36 | -0.24 | -1.02 | 23.65 | 23.65 | 23.3 | 79107 |
| 1710970800 | 23.6 | 0.15 | 0.64 | 23.26 | 23.65 | 23.24 | 93300 |
| 1710884400 | 23.45 | -0.08 | -0.34 | 23.54 | 23.61 | 23.33 | 155068 |
| 1710798000 | 23.53 | 0.09 | 0.38 | 23.5 | 23.62 | 23.26 | 126788 |
| 1710538800 | 23.44 | 0.38 | 1.65 | 23.12 | 23.46 | 23 | 299254 |
| 1710452400 | 23.06 | -0.12 | -0.52 | 23.24 | 23.24 | 22.92 | 161316 |
| 1710366000 | 23.18 | 0.22 | 0.96 | 23.01 | 23.32 | 22.97 | 164879 |
| 1710279600 | 22.96 | -0.2 | -0.86 | 23.09 | 23.19 | 22.76 | 559621 |
| 1710193200 | 23.16 | 0.18 | 0.78 | 22.93 | 23.29 | 22.93 | 87874 |
| 1709937600 | 22.98 | -0.04 | -0.17 | 23 | 23.1 | 22.88 | 72090 |
| 1709851200 | 23.02 | 0.17 | 0.74 | 22.81 | 23.1 | 22.64 | 144421 |
| 1709764800 | 22.85 | 0.15 | 0.66 | 22.87 | 22.98 | 22.34 | 226219 |
| 1709678400 | 22.7 | -0.03 | -0.13 | 22.73 | 22.94 | 22.65 | 115969 |
| 1709592000 | 22.73 | -0.26 | -1.13 | 22.99 | 22.99 | 22.63 | 125958 |
| 1709332800 | 22.99 | -0.1 | -0.43 | 23.11 | 23.33 | 22.89 | 153096 |
| 1709246400 | 23.09 | -0.26 | -1.11 | 23.38 | 23.59 | 23.02 | 204903 |
| 1709160000 | 23.35 | 0.06 | 0.26 | 23.36 | 23.58 | 23.09 | 178032 |
| 1709073600 | 23.29 | 0.67 | 2.96 | 22.63 | 23.37 | 22.42 | 271179 |
| 1708987200 | 22.62 | -0.4 | -1.74 | 23.1 | 23.1 | 22.46 | 259561 |
| 1708728000 | 23.02 | -0.9 | -3.76 | 23.54 | 23.54 | 21.52 | 759160 |
| 1708641600 | 23.92 | -1.91 | -7.39 | 24.88 | 25.02 | 23.85 | 658975 |
| 1708555200 | 25.83 | 0.14 | 0.54 | 25.69 | 25.88 | 25.62 | 72859 |
| 1708468800 | 25.69 | -0.38 | -1.46 | 25.95 | 26.03 | 25.58 | 139741 |
| 1708123200 | 26.07 | 0.18 | 0.70 | 25.85 | 26.18 | 25.82 | 73626 |
| 1708036800 | 25.89 | 0.21 | 0.82 | 25.71 | 25.95 | 25.51 | 87392 |
| 1707950400 | 25.68 | -0.32 | -1.23 | 26.05 | 26.2 | 25.65 | 87992 |
| 1707864000 | 26 | -0.03 | -0.12 | 25.8 | 26.04 | 25.63 | 107181 |
| 1707777600 | 26.03 | 0.07 | 0.27 | 25.76 | 26.11 | 25.76 | 95950 |
| 1707518400 | 25.96 | 0.05 | 0.19 | 25.91 | 26.05 | 25.73 | 65938 |
| 1707432000 | 25.91 | -0.09 | -0.35 | 26.14 | 26.36 | 25.89 | 84964 |
| 1707345600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1707259200 | 26 | -0.42 | -1.59 | 26.28 | 26.41 | 25.62 | 161189 |
| 1707172800 | 26.42 | 0.02 | 0.08 | 26.46 | 26.56 | 26.17 | 64960 |
| 1706913600 | 26.4 | 0.44 | 1.69 | 25.86 | 26.49 | 25.74 | 57696 |
| 1706827200 | 25.96 | 0.32 | 1.25 | 25.79 | 25.97 | 25.74 | 64269 |
| 1706740800 | 25.64 | -0.06 | -0.23 | 25.52 | 25.86 | 25.52 | 123121 |
| 1706654400 | 25.7 | -0.2 | -0.77 | 25.88 | 26 | 25.6 | 63562 |
| 1706568000 | 25.9 | -0.18 | -0.69 | 26.1 | 26.21 | 25.89 | 87941 |
| 1706308800 | 26.08 | -0.17 | -0.65 | 26.26 | 26.3 | 26.01 | 108807 |
| 1706222400 | 26.25 | -0.53 | -1.98 | 26.73 | 26.73 | 26.15 | 87173 |
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
