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 | -1.41 | -5.16483516484 | 27.3 | 27.56 | 25.94 | 2215028 | 26.94660612 | SP |
| 4 | 2.24 | 9.47145877378 | 23.65 | 28.5 | 23.325 | 2108077 | 26.2986934 | SP |
| 12 | 3.62 | 16.255051639 | 22.27 | 28.5 | 21.0463 | 1239577 | 24.65429253 | SP |
| 26 | 3.72 | 16.7794316644 | 22.17 | 28.5 | 21 | 973292 | 23.74806496 | SP |
| 52 | 1.92 | 8.01001251564 | 23.97 | 28.5 | 19.83 | 793011 | 23.29327441 | SP |
| 156 | 0.58 | 2.29158435401 | 25.31 | 28.5 | 16.89 | 723624 | 22.69613851 | SP |
| 260 | 11.49 | 79.7916666667 | 14.4 | 29.06 | 11.3 | 646692 | 22.60879406 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 26.07 | -1.37 | -4.99 | 26.1 | 26.36 | 25.94 | 1896534 |
| 1713565800 | 27.44 | 0.39 | 1.44 | 27.14 | 27.54 | 27.11 | 2007700 |
| 1713479400 | 27.05 | -0.01 | -0.04 | 27.33 | 27.37 | 26.94 | 2003673 |
| 1713393000 | 27.06 | 0.05 | 0.19 | 27.35 | 27.56 | 26.91 | 2743756 |
| 1713306600 | 27.01 | -0.63 | -2.28 | 27.3 | 27.3 | 26.74 | 2816897 |
| 1713220200 | 27.64 | 0.82 | 3.06 | 27.44 | 27.6411 | 26.89 | 3190933 |
| 1712961000 | 26.82 | -0.4 | -1.47 | 28.05 | 28.5 | 26.72 | 3845247 |
| 1712874600 | 27.22 | 0.61 | 2.29 | 26.9 | 27.24 | 26.57 | 1396392 |
| 1712788200 | 26.61 | -0.31 | -1.15 | 26.5 | 27.29 | 26.34 | 2655845 |
| 1712701800 | 26.92 | 0.33 | 1.24 | 26.95 | 27.1 | 26.43 | 2201088 |
| 1712615400 | 26.59 | 0.4 | 1.53 | 26.54 | 26.6699 | 26.06 | 1404046 |
| 1712356200 | 26.19 | 0.54 | 2.11 | 25.63 | 26.31 | 25.53 | 1913207 |
| 1712269800 | 25.65 | -0.23 | -0.89 | 25.73 | 26.1099 | 25.53 | 3403156 |
| 1712183400 | 25.88 | 0.92 | 3.69 | 25.39 | 25.9 | 25.291 | 2428312 |
| 1712097000 | 24.96 | 1.05 | 4.39 | 24.39 | 24.99 | 24.33 | 2753615 |
| 1712010600 | 23.91 | 0.1 | 0.42 | 24.25 | 24.28 | 23.68 | 1770567 |
| 1711665000 | 23.81 | 0.25 | 1.06 | 23.5 | 23.855 | 23.45 | 782364 |
| 1711578600 | 23.56 | 0.19 | 0.81 | 23.39 | 23.59 | 23.38 | 641282 |
| 1711492200 | 23.37 | -0.26 | -1.10 | 23.65 | 23.65 | 23.325 | 829751 |
| 1711405800 | 23.63 | 0.01 | 0.04 | 23.63 | 23.78 | 23.6 | 528754 |
| 1711146600 | 23.62 | -0.06 | -0.25 | 23.71 | 23.88 | 23.57 | 732525 |
| 1711060200 | 23.68 | -0.7 | -2.87 | 24.21 | 24.23 | 23.59 | 1405664 |
| 1710973800 | 24.38 | 0.53 | 2.22 | 23.79 | 24.53 | 23.75 | 1504200 |
| 1710887400 | 23.85 | -0.13 | -0.54 | 23.87 | 23.9 | 23.67 | 842710 |
| 1710801000 | 23.98 | -0.12 | -0.50 | 24.2 | 24.21 | 23.91 | 619242 |
| 1710541800 | 24.1 | 0.33 | 1.39 | 24.12 | 24.35 | 24.04 | 857229 |
| 1710455400 | 23.77 | -0.08 | -0.34 | 23.97 | 24.01 | 23.68 | 664744 |
| 1710369000 | 23.85 | 0.74 | 3.20 | 23.36 | 23.93 | 23.29 | 908765 |
| 1710282600 | 23.11 | -0.27 | -1.15 | 23.23 | 23.26 | 22.98 | 558352 |
| 1710196200 | 23.38 | 0.12 | 0.52 | 23.36 | 23.47 | 23.27 | 834347 |
| 1709940600 | 23.26 | -0.03 | -0.13 | 23.26 | 23.49 | 23.14 | 882096 |
| 1709854200 | 23.29 | 0.17 | 0.74 | 23.18 | 23.448 | 23.16 | 857999 |
| 1709767800 | 23.12 | 0.45 | 1.99 | 22.87 | 23.2575 | 22.87 | 1143340 |
| 1709681400 | 22.67 | -0.2 | -0.87 | 22.97 | 23.08 | 22.65 | 1079344 |
| 1709595000 | 22.87 | 0.72 | 3.25 | 22.41 | 22.9101 | 22.3787 | 1094173 |
| 1709335800 | 22.15 | 0.44 | 2.03 | 21.74 | 22.27 | 21.59 | 1645471 |
| 1709249400 | 21.71 | 0.22 | 1.02 | 21.7 | 21.75 | 21.57 | 514831 |
| 1709163000 | 21.49 | -0.04 | -0.19 | 21.46 | 21.5 | 21.39 | 392826 |
| 1709076600 | 21.53 | -0.03 | -0.14 | 21.7 | 21.7 | 21.46 | 598873 |
| 1708990200 | 21.56 | -0.42 | -1.91 | 21.57 | 21.64 | 21.49 | 571373 |
| 1708731000 | 21.98 | 0.2 | 0.92 | 21.76 | 22.015 | 21.655 | 765128 |
| 1708644600 | 21.78 | -0.16 | -0.73 | 21.88 | 21.94 | 21.77 | 602272 |
| 1708558200 | 21.94 | -0.09 | -0.41 | 22.08 | 22.08 | 21.795 | 640590 |
| 1708471800 | 22.03 | -0.36 | -1.61 | 22.15 | 22.18 | 22 | 557344 |
| 1708126200 | 22.39 | 0.45 | 2.05 | 22.04 | 22.49 | 21.88 | 1110015 |
| 1708039800 | 21.94 | 0.56 | 2.62 | 21.81 | 22.05 | 21.805 | 968307 |
| 1707953400 | 21.38 | 0.26 | 1.23 | 21.18 | 21.5 | 21.15 | 751182 |
| 1707867000 | 21.12 | -0.6 | -2.76 | 21.39 | 21.39 | 21.0463 | 1015156 |
| 1707780600 | 21.72 | 0.07 | 0.32 | 21.58 | 21.7985 | 21.55 | 550515 |
| 1707521400 | 21.65 | 0.05 | 0.23 | 21.52 | 21.67 | 21.41 | 500952 |
| 1707435000 | 21.6 | 0.34 | 1.60 | 21.37 | 21.66 | 21.33 | 698082 |
| 1707348600 | 21.26 | -0.22 | -1.02 | 21.39 | 21.49 | 21.26 | 521086 |
| 1707262200 | 21.48 | 0.08 | 0.37 | 21.37 | 21.53 | 21.34 | 524553 |
| 1707175800 | 21.4 | -0.31 | -1.43 | 21.37 | 21.49 | 21.32 | 661582 |
| 1706916600 | 21.71 | -0.48 | -2.16 | 21.55 | 21.745 | 21.45 | 1251687 |
| 1706830200 | 22.19 | 0.33 | 1.51 | 21.9 | 22.26 | 21.83 | 1019493 |
| 1706743800 | 21.86 | -0.33 | -1.49 | 22.18 | 22.33 | 21.81 | 1025096 |
| 1706657400 | 22.19 | -0.01 | -0.05 | 22.27 | 22.31 | 21.96 | 544901 |
| 1706571000 | 22.2 | 0.36 | 1.65 | 22 | 22.23 | 21.805 | 674910 |
| 1706311800 | 21.84 | -0.07 | -0.32 | 21.77 | 21.89 | 21.74 | 910734 |
| 1706225400 | 21.91 | 0.22 | 1.01 | 21.93 | 22.04 | 21.76 | 1531920 |
| 1706139000 | 21.69 | 0.19 | 0.88 | 21.95 | 21.965 | 21.65 | 1041060 |
| 1706052600 | 21.5 | 0.37 | 1.75 | 21.38 | 21.5 | 21.335 | 553264 |
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
