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 | 3.14 | 10.7387140903 | 29.24 | 32.82 | 28.76 | 5200428 | 30.44545043 | CS |
| 4 | 3.53 | 12.2357019064 | 28.85 | 32.82 | 28.105 | 4329231 | 29.8286914 | CS |
| 12 | 9.9 | 44.0391459075 | 22.48 | 32.82 | 20.56 | 4712314 | 26.22104894 | CS |
| 26 | 4.27 | 15.1903237282 | 28.11 | 32.82 | 20.1 | 4917062 | 24.95168245 | CS |
| 52 | 9.83 | 43.5920177384 | 22.55 | 32.82 | 19.912 | 5070875 | 24.58528098 | CS |
| 156 | 23.46 | 263.004484305 | 8.92 | 48.8 | 8.81 | 6461463 | 25.64159255 | CS |
| 260 | 24.72 | 322.7154047 | 7.66 | 48.8 | 0.638 | 8261264 | 14.06422395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 31.44 | 0.42 | 1.35 | 30.75 | 31.72 | 30.46 | 7271980 |
| 1713912000 | 31.02 | 0.65 | 2.14 | 30.34 | 31.405 | 30 | 5841149 |
| 1713825600 | 30.37 | 1.08 | 3.69 | 29.27 | 30.745 | 29.06 | 5516569 |
| 1713566400 | 29.29 | 0.43 | 1.49 | 28.81 | 29.38 | 28.8048 | 3526739 |
| 1713480000 | 28.86 | -0.3 | -1.03 | 29.24 | 29.52 | 28.76 | 3845705 |
| 1713393600 | 29.16 | 0.04 | 0.14 | 29.92 | 30.14 | 28.9607 | 3843054 |
| 1713307200 | 29.12 | 0.12 | 0.41 | 28.9 | 29.29 | 28.105 | 3160208 |
| 1713220800 | 29 | -0.79 | -2.65 | 29.79 | 30.0546 | 28.84 | 3188375 |
| 1712961600 | 29.79 | -0.39 | -1.29 | 30.47 | 30.79 | 29.57 | 3029526 |
| 1712875200 | 30.18 | -0.31 | -1.02 | 30.65 | 30.78 | 29.67 | 3700302 |
| 1712788800 | 30.49 | 0.26 | 0.86 | 29.97 | 30.52 | 29.8203 | 4595245 |
| 1712702400 | 30.23 | 0.26 | 0.87 | 30.23 | 30.415 | 29.57 | 4171003 |
| 1712616000 | 29.97 | 0.68 | 2.32 | 29.52 | 30.175 | 29.21 | 4557536 |
| 1712356800 | 29.29 | 0.33 | 1.14 | 28.89 | 29.33 | 28.58 | 3460949 |
| 1712270400 | 28.96 | -0.45 | -1.53 | 29.5 | 29.8145 | 28.79 | 4001178 |
| 1712184000 | 29.41 | -0.1 | -0.34 | 29.69 | 29.69 | 29.215 | 4840960 |
| 1712097600 | 29.51 | 0.12 | 0.41 | 29.18 | 29.51 | 28.92 | 4511575 |
| 1712011200 | 29.39 | 0.39 | 1.34 | 29.49 | 29.5 | 29.005 | 3767426 |
| 1711665600 | 29 | 0.28 | 0.97 | 28.85 | 29.32 | 28.75 | 5788493 |
| 1711579200 | 28.72 | 1.4 | 5.12 | 27.2 | 28.74 | 27.16 | 5633021 |
| 1711492800 | 27.32 | -0.14 | -0.51 | 27.59 | 27.74 | 27.25 | 2952065 |
| 1711406400 | 27.46 | 0.47 | 1.74 | 27.13 | 27.715 | 27.09 | 3514527 |
| 1711147200 | 26.99 | 0.12 | 0.45 | 26.8 | 27.17 | 26.64 | 3403675 |
| 1711060800 | 26.87 | 0.18 | 0.67 | 26.64 | 27.17 | 26.57 | 3452616 |
| 1710974400 | 26.69 | 0.62 | 2.38 | 26.19 | 26.845 | 26.09 | 3978509 |
| 1710888000 | 26.07 | 0.47 | 1.84 | 25.53 | 26.21 | 25.45 | 2862480 |
| 1710801600 | 25.6 | -0.21 | -0.81 | 25.85 | 25.94 | 25.445 | 3576150 |
| 1710542400 | 25.81 | -0.37 | -1.41 | 25.91 | 26.235 | 25.635 | 5919392 |
| 1710456000 | 26.18 | 0.12 | 0.46 | 26.07 | 26.2625 | 25.62 | 3336012 |
| 1710369600 | 26.06 | -0.12 | -0.46 | 26.05 | 26.575 | 25.98 | 4756280 |
| 1710283200 | 26.18 | -0.14 | -0.53 | 26.7 | 26.72 | 26.005 | 3510830 |
| 1710196800 | 26.32 | -0.33 | -1.24 | 26.46 | 26.54 | 25.84 | 5158440 |
| 1709941200 | 26.65 | 0.17 | 0.64 | 26.53 | 26.85 | 26.41 | 2649378 |
| 1709854800 | 26.48 | -0.39 | -1.45 | 26.85 | 26.96 | 26.43 | 3472476 |
| 1709768400 | 26.87 | -0.08 | -0.30 | 27.05 | 27.2636 | 26.545 | 2881695 |
| 1709682000 | 26.95 | 0.21 | 0.79 | 26.65 | 27.3 | 26.551 | 3944952 |
| 1709595600 | 26.74 | 0.82 | 3.16 | 26.6 | 27.005 | 26.44 | 6356807 |
| 1709336400 | 25.92 | 0.22 | 0.86 | 25.87 | 26.415 | 25.71 | 3770456 |
| 1709250000 | 25.7 | 0.24 | 0.94 | 25.49 | 25.9 | 25.314 | 4418477 |
| 1709163600 | 25.46 | 0.05 | 0.20 | 25.45 | 25.79 | 25.3 | 2650079 |
| 1709077200 | 25.41 | -0.01 | -0.04 | 25.73 | 25.835 | 25.345 | 2957165 |
| 1708990800 | 25.42 | 0.21 | 0.83 | 25.6 | 25.93 | 25.18 | 5317831 |
| 1708731600 | 25.21 | -0.48 | -1.87 | 25.23 | 25.48 | 24.625 | 5581821 |
| 1708645200 | 25.69 | 0.06 | 0.23 | 24.8 | 26.03 | 24.43 | 6551077 |
| 1708558800 | 25.63 | 2.22 | 9.48 | 24.88 | 26.4877 | 24.82 | 13923243 |
| 1708472400 | 23.41 | -0.56 | -2.34 | 23.9 | 24.01 | 23.245 | 5741779 |
| 1708126800 | 23.97 | 0.45 | 1.91 | 23.62 | 24.19 | 23.305 | 7117022 |
| 1708040400 | 23.52 | 2.31 | 10.89 | 22.68 | 23.78 | 22.01 | 14262638 |
| 1707954000 | 21.21 | 0.21 | 1.00 | 20.89 | 21.325 | 20.56 | 9348756 |
| 1707867600 | 21 | -0.5 | -2.33 | 21.16 | 21.28 | 20.77 | 6271047 |
| 1707781200 | 21.5 | 0.36 | 1.70 | 21.2 | 22.005 | 21.15 | 5174752 |
| 1707522000 | 21.14 | -0.49 | -2.27 | 21.5 | 21.7 | 20.955 | 5436972 |
| 1707435600 | 21.63 | 0.27 | 1.26 | 21.17 | 21.785 | 21.16 | 5237172 |
| 1707349200 | 21.36 | -0.18 | -0.84 | 21.66 | 21.74 | 21.225 | 3066407 |
| 1707262800 | 21.54 | 0.42 | 1.99 | 21.13 | 21.875 | 21.02 | 3288537 |
| 1707176400 | 21.12 | -0.77 | -3.52 | 21.71 | 21.71 | 21.115 | 3341030 |
| 1706917200 | 21.89 | -0.27 | -1.22 | 22.09 | 22.1975 | 21.66 | 2749626 |
| 1706830800 | 22.16 | -0.18 | -0.81 | 22.48 | 22.61 | 21.8394 | 3679293 |
| 1706744400 | 22.34 | -0.59 | -2.57 | 22.9 | 23.01 | 22.34 | 3925989 |
| 1706658000 | 22.93 | 0.35 | 1.55 | 22.31 | 23.15 | 22.225 | 3928743 |
| 1706571600 | 22.58 | -0.1 | -0.44 | 22.58 | 22.63 | 22.055 | 4025155 |
| 1706312400 | 22.68 | -0.12 | -0.53 | 22.79 | 22.8794 | 22.275 | 5237294 |
| 1706226000 | 22.8 | 0.26 | 1.15 | 22.8 | 22.875 | 22.2 | 5075174 |
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
