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 | 1.95 | 7.61421319797 | 25.61 | 28.01 | 25.34 | 20935637 | 26.79765781 | SP |
| 4 | 1.33 | 5.07052992756 | 26.23 | 28.01 | 25.34 | 16711649 | 26.55653246 | SP |
| 12 | 3.91 | 16.532769556 | 23.65 | 28.01 | 23.01 | 19596996 | 25.69973853 | SP |
| 26 | 1.24 | 4.71124620061 | 26.32 | 29.09 | 22.68 | 21143530 | 26.01188483 | SP |
| 52 | 0.48 | 1.77252584934 | 27.08 | 32.06 | 22.68 | 19557928 | 26.92495815 | SP |
| 156 | -49.28 | -64.133263925 | 76.84 | 79.16 | 17.22 | 17984400 | 31.1794619 | SP |
| 260 | -20.58 | -42.7503115912 | 48.14 | 104.94 | 17.22 | 11578758 | 33.2884676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 27.96 | 0.63 | 2.31 | 27.79 | 28.01 | 27.71 | 24997631 |
| 1713911400 | 27.33 | 0.77 | 2.90 | 26.93 | 27.36 | 26.89 | 25186155 |
| 1713825000 | 26.56 | 1.05 | 4.12 | 25.9 | 26.61 | 25.83 | 22023282 |
| 1713565800 | 25.51 | -0.15 | -0.58 | 25.44 | 25.535 | 25.34 | 15081773 |
| 1713479400 | 25.66 | 0.21 | 0.83 | 25.61 | 25.85 | 25.575 | 15196191 |
| 1713393000 | 25.45 | -0.1 | -0.39 | 25.64 | 25.65 | 25.38 | 16662296 |
| 1713306600 | 25.55 | -0.38 | -1.47 | 25.65 | 25.8 | 25.4537 | 17573348 |
| 1713220200 | 25.93 | -0.15 | -0.58 | 26.43 | 26.48 | 25.83 | 14399758 |
| 1712961000 | 26.08 | -1.14 | -4.19 | 26.64 | 26.67 | 26.03 | 27094113 |
| 1712874600 | 27.22 | 0.24 | 0.89 | 27.21 | 27.42 | 27.005 | 14350187 |
| 1712788200 | 26.98 | -0.1 | -0.37 | 26.96 | 27.25 | 26.835 | 16072939 |
| 1712701800 | 27.08 | 0.43 | 1.61 | 26.81 | 27.09 | 26.75 | 14477751 |
| 1712615400 | 26.65 | 0.07 | 0.26 | 26.55 | 26.835 | 26.55 | 8961716 |
| 1712356200 | 26.58 | 0.06 | 0.23 | 26.5 | 26.635 | 26.395 | 12183227 |
| 1712269800 | 26.52 | -0.3 | -1.12 | 27.02 | 27.115 | 26.51 | 13169691 |
| 1712183400 | 26.82 | -0.12 | -0.45 | 26.6 | 26.8654 | 26.59 | 10293490 |
| 1712097000 | 26.94 | 0.1 | 0.37 | 26.77 | 27.045 | 26.71 | 13287542 |
| 1712010600 | 26.84 | 0.59 | 2.25 | 26.7 | 27.03 | 26.64 | 18655697 |
| 1711665000 | 26.25 | 0.17 | 0.65 | 26.23 | 26.47 | 26.22 | 18896692 |
| 1711578600 | 26.08 | 0.03 | 0.12 | 25.77 | 26.09 | 25.73 | 17363662 |
| 1711492200 | 26.05 | -0.04 | -0.15 | 26.19 | 26.27 | 26.04 | 10985844 |
| 1711405800 | 26.09 | -0.13 | -0.50 | 26.22 | 26.345 | 26 | 13519058 |
| 1711146600 | 26.22 | -0.37 | -1.39 | 26.17 | 26.32 | 26.02 | 17376770 |
| 1711060200 | 26.59 | -0.45 | -1.66 | 27.03 | 27.075 | 26.59 | 19646946 |
| 1710973800 | 27.04 | 0.6 | 2.27 | 26.96 | 27.19 | 26.6699 | 25949084 |
| 1710887400 | 26.44 | -0.09 | -0.34 | 26.36 | 26.575 | 26.15 | 18079733 |
| 1710801000 | 26.53 | 0.22 | 0.84 | 26.65 | 26.69 | 26.4099 | 13483017 |
| 1710541800 | 26.31 | -0.13 | -0.49 | 26.42 | 26.53 | 26.25 | 16736852 |
| 1710455400 | 26.44 | -0.67 | -2.47 | 26.72 | 26.76 | 26.31 | 21088007 |
| 1710369000 | 27.11 | 0.31 | 1.16 | 27.03 | 27.53 | 27.0125 | 26746874 |
| 1710282600 | 26.8 | 1.1 | 4.28 | 26.4 | 26.845 | 26.32 | 32634402 |
| 1710196200 | 25.7 | 0.73 | 2.92 | 25.6 | 26.05 | 25.57 | 22982698 |
| 1709940600 | 24.97 | 0.06 | 0.24 | 24.95 | 25.16 | 24.74 | 20521513 |
| 1709854200 | 24.91 | -0.13 | -0.52 | 24.83 | 24.92 | 24.63 | 15043216 |
| 1709767800 | 25.04 | 0.42 | 1.71 | 25.42 | 25.56 | 24.99 | 23789638 |
| 1709681400 | 24.62 | -0.54 | -2.15 | 24.78 | 24.925 | 24.485 | 18957625 |
| 1709595000 | 25.16 | -0.83 | -3.19 | 25.91 | 25.915 | 25.1 | 29874796 |
| 1709335800 | 25.99 | 0.63 | 2.48 | 25.87 | 26.08 | 25.84 | 15739447 |
| 1709249400 | 25.36 | 0.01 | 0.04 | 25.65 | 25.85 | 25.33 | 17437426 |
| 1709163000 | 25.35 | -0.8 | -3.06 | 25.66 | 25.7 | 25.34 | 19632284 |
| 1709076600 | 26.15 | 0.36 | 1.40 | 26.13 | 26.25 | 25.96 | 18490136 |
| 1708990200 | 25.79 | -0.15 | -0.58 | 25.82 | 25.965 | 25.6612 | 13970611 |
| 1708731000 | 25.94 | 0.19 | 0.74 | 25.97 | 26.1 | 25.67 | 19200696 |
| 1708644600 | 25.75 | 0.36 | 1.42 | 25.68 | 25.875 | 25.385 | 15646021 |
| 1708558200 | 25.39 | 0.42 | 1.68 | 25.58 | 25.79 | 25.29 | 15732312 |
| 1708471800 | 24.97 | -0.44 | -1.73 | 25.32 | 25.34 | 24.73 | 20399109 |
| 1708126200 | 25.41 | 0.22 | 0.87 | 25.74 | 25.955 | 25.38 | 19927165 |
| 1708039800 | 25.19 | 0.04 | 0.16 | 25.11 | 25.3599 | 25.0833 | 15477885 |
| 1707953400 | 25.15 | 0.87 | 3.58 | 24.77 | 25.15 | 24.75 | 18646226 |
| 1707867000 | 24.28 | -0.7 | -2.80 | 24.502 | 24.84 | 24.17 | 19699177 |
| 1707780600 | 24.98 | 0.66 | 2.71 | 24.45 | 25.23 | 24.45 | 29281878 |
| 1707521400 | 24.32 | 0.36 | 1.50 | 24.05 | 24.3473 | 23.77 | 20564089 |
| 1707435000 | 23.96 | -0.46 | -1.88 | 24.28 | 24.37 | 23.945 | 28024780 |
| 1707348600 | 24.42 | -0.53 | -2.12 | 24.3 | 24.59 | 24.115 | 33395216 |
| 1707262200 | 24.95 | 1.57 | 6.72 | 24.44 | 24.96 | 24.12 | 48673217 |
| 1707175800 | 23.38 | 0.25 | 1.08 | 23.28 | 23.47 | 23.056 | 19139215 |
| 1706916600 | 23.13 | -0.53 | -2.24 | 23.2 | 23.35 | 23.01 | 28504879 |
| 1706830200 | 23.66 | 0.32 | 1.37 | 23.65 | 23.865 | 23.47 | 17729334 |
| 1706743800 | 23.34 | -0.02 | -0.09 | 22.99 | 23.735 | 22.98 | 24728558 |
| 1706657400 | 23.36 | -0.49 | -2.05 | 23.32 | 23.54 | 23.3 | 20713430 |
| 1706571000 | 23.85 | -0.63 | -2.57 | 24.32 | 24.38 | 23.624 | 30666100 |
| 1706311800 | 24.48 | -0.24 | -0.97 | 24.32 | 24.62 | 24.22 | 15517133 |
| 1706225400 | 24.72 | -0.22 | -0.88 | 24.99 | 25.155 | 24.645 | 25027204 |
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
