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 | -1.64 | -4.98328775448 | 32.91 | 33.47 | 29.91 | 1182360 | 31.1545839 | SP |
| 4 | 5.17 | 19.8084291188 | 26.1 | 33.47 | 25.85 | 973519 | 30.50467465 | SP |
| 12 | 5.8 | 22.7718884963 | 25.47 | 33.47 | 22.5825 | 571654 | 27.98907589 | SP |
| 26 | 6.38 | 25.6327842507 | 24.89 | 33.47 | 22.5825 | 505642 | 27.24415326 | SP |
| 52 | 0.44 | 1.4271813169 | 30.83 | 33.47 | 22.57 | 460002 | 27.04315556 | SP |
| 156 | -12.84 | -29.1090455679 | 44.11 | 49.94 | 21.26 | 419701 | 31.06809415 | SP |
| 260 | 6.58 | 26.6504657756 | 24.69 | 53.63 | 16 | 431235 | 33.95875711 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 31.27 | 0.21 | 0.68 | 31.62 | 31.63 | 31.04 | 480519 |
| 1713393000 | 31.06 | 0.41 | 1.34 | 31.05 | 31.6 | 30.7001 | 673699 |
| 1713306600 | 30.65 | -0.5 | -1.61 | 30.63 | 30.74 | 29.91 | 1183609 |
| 1713220200 | 31.15 | -0.31 | -0.99 | 31.7 | 32.077599 | 30.77 | 996589 |
| 1712961000 | 31.46 | -0.73 | -2.27 | 32.909999 | 33.47 | 31.21 | 2358725 |
| 1712874600 | 32.189999 | 0.52 | 1.64 | 32.07 | 32.21 | 31.28 | 714154 |
| 1712788200 | 31.67 | -0.38 | -1.19 | 31.2 | 32.1 | 30.93 | 896288 |
| 1712701800 | 32.049999 | 0.87 | 2.79 | 31.72 | 32.42 | 31.7 | 1353826 |
| 1712615400 | 31.18 | 0.13 | 0.42 | 31.58 | 31.78 | 30.71 | 1366364 |
| 1712356200 | 31.05 | 0.97 | 3.22 | 30.11 | 31.19 | 29.99 | 1735233 |
| 1712269800 | 30.08 | -0.38 | -1.25 | 30.5 | 30.77 | 30.03 | 1445285 |
| 1712183400 | 30.46 | 1.7 | 5.91 | 28.95 | 30.52 | 28.9 | 1970021 |
| 1712097000 | 28.76 | 0.81 | 2.90 | 28.39 | 28.77 | 28.2507 | 683466 |
| 1712010600 | 27.95 | 0.49 | 1.78 | 28 | 28.5 | 27.56 | 528819 |
| 1711665000 | 27.46 | 0.59 | 2.20 | 27.04 | 27.63 | 26.92 | 579615 |
| 1711578600 | 26.87 | 0.92 | 3.55 | 26.05 | 26.93 | 26.05 | 397354 |
| 1711492200 | 25.95 | -0.23 | -0.88 | 26.58 | 26.69 | 25.93 | 214727 |
| 1711405800 | 26.18 | 0.2 | 0.77 | 26.2 | 26.6247 | 26.165 | 235922 |
| 1711146600 | 25.98 | -0.3 | -1.14 | 26.1 | 26.39 | 25.85 | 352350 |
| 1711060200 | 26.28 | -0.2 | -0.76 | 26.81 | 27.04 | 26.27 | 531380 |
| 1710973800 | 26.48 | 1.1 | 4.33 | 25.23 | 26.7165 | 25.2 | 447833 |
| 1710887400 | 25.38 | -0.73 | -2.80 | 25.89 | 25.96 | 25.34 | 404288 |
| 1710801000 | 26.11 | -0.24 | -0.91 | 26.37 | 26.37 | 26.01 | 281003 |
| 1710541800 | 26.35 | 0.29 | 1.11 | 26.07 | 26.44 | 26.05 | 321981 |
| 1710455400 | 26.06 | -0.23 | -0.87 | 26.15 | 26.29 | 25.92 | 209409 |
| 1710369000 | 26.29 | 0.53 | 2.06 | 25.76 | 26.495 | 25.65 | 480305 |
| 1710282600 | 25.76 | -0.16 | -0.62 | 25.55 | 25.82 | 25.3 | 248157 |
| 1710196200 | 25.92 | 0.53 | 2.09 | 25.39 | 26.16 | 25.32 | 537377 |
| 1709940600 | 25.39 | -0.01 | -0.04 | 25.71 | 25.76 | 25.21 | 308402 |
| 1709854200 | 25.4 | 0.5 | 2.01 | 25.2 | 25.4499 | 24.985 | 308133 |
| 1709767800 | 24.9 | 0.45 | 1.84 | 24.68 | 25.16 | 24.6411 | 721376 |
| 1709681400 | 24.45 | -0.02 | -0.08 | 24.78 | 24.85 | 24.375 | 710735 |
| 1709595000 | 24.47 | 0.71 | 2.99 | 24 | 24.6 | 24 | 529959 |
| 1709335800 | 23.76 | 0.66 | 2.86 | 23.2 | 23.9275 | 22.94 | 495563 |
| 1709249400 | 23.1 | 0.43 | 1.90 | 23.02 | 23.3 | 22.92 | 302323 |
| 1709163000 | 22.67 | -0.31 | -1.35 | 22.9 | 22.9 | 22.5825 | 298035 |
| 1709076600 | 22.98 | -0.04 | -0.17 | 23.01 | 23.1197 | 22.91 | 382176 |
| 1708990200 | 23.02 | -0.31 | -1.33 | 23.09 | 23.09 | 22.76 | 287335 |
| 1708731000 | 23.33 | 0.34 | 1.48 | 22.97 | 23.37 | 22.77 | 418177 |
| 1708644600 | 22.99 | -0.34 | -1.46 | 23.16 | 23.29 | 22.95 | 360577 |
| 1708558200 | 23.33 | -0.53 | -2.22 | 23.82 | 23.82 | 23.0449 | 338483 |
| 1708471800 | 23.86 | -0.19 | -0.79 | 24.19 | 24.24 | 23.7 | 203751 |
| 1708126200 | 24.05 | 0.02 | 0.08 | 23.9 | 24.27 | 23.8401 | 207868 |
| 1708039800 | 24.03 | 0.63 | 2.69 | 23.75 | 24.21 | 23.75 | 441191 |
| 1707953400 | 23.4 | 0.16 | 0.69 | 23.38 | 23.48 | 23.1 | 190780 |
| 1707867000 | 23.24 | -1.69 | -6.78 | 24.24 | 24.2706 | 23.03 | 663213 |
| 1707780600 | 24.93 | 0.28 | 1.14 | 24.5 | 25.05 | 24.5 | 290381 |
| 1707521400 | 24.65 | -0.22 | -0.88 | 24.77 | 24.8099 | 24.4401 | 556117 |
| 1707435000 | 24.87 | -0.15 | -0.60 | 24.86 | 25.05 | 24.79 | 132689 |
| 1707348600 | 25.02 | -0.3 | -1.18 | 25.27 | 25.43 | 24.97 | 253437 |
| 1707262200 | 25.32 | 0.34 | 1.36 | 25.02 | 25.4455 | 25.02 | 143923 |
| 1707175800 | 24.98 | -0.61 | -2.38 | 25.1 | 25.24 | 24.83 | 564341 |
| 1706916600 | 25.59 | -0.63 | -2.40 | 25.5 | 25.69 | 25.25 | 294890 |
| 1706830200 | 26.22 | 0.82 | 3.23 | 25.54 | 26.3427 | 25.54 | 535014 |
| 1706743800 | 25.4 | -0.39 | -1.51 | 25.74 | 26.161 | 25.32 | 376047 |
| 1706657400 | 25.79 | -0.4 | -1.53 | 26.22 | 26.25 | 25.62 | 274778 |
| 1706571000 | 26.19 | 0.68 | 2.67 | 25.9 | 26.27 | 25.4814 | 423341 |
| 1706311800 | 25.51 | 0.03 | 0.12 | 25.47 | 25.7 | 25.3428 | 105044 |
| 1706225400 | 25.48 | 0.34 | 1.35 | 25.45 | 25.51 | 25.2 | 161952 |
| 1706139000 | 25.14 | -0.41 | -1.60 | 25.87 | 26.13 | 25.035 | 492571 |
| 1706052600 | 25.55 | 0.46 | 1.83 | 25.33 | 25.59 | 25.1 | 267944 |
| 1705966200 | 25.09 | 0.01 | 0.04 | 24.88 | 25.3193 | 24.62 | 443166 |
| 1705707000 | 25.08 | 0.02 | 0.08 | 25.25 | 25.25 | 24.68 | 247540 |
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
