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 | -1.21 | -4.87903225806 | 24.8 | 25.155 | 23.26 | 1590544 | 24.18528159 | CS |
| 4 | -3.38 | -12.5324434557 | 26.97 | 26.97 | 23.26 | 1730346 | 25.35601942 | CS |
| 12 | -3.64 | -13.3676092545 | 27.23 | 31.08 | 23.26 | 1670470 | 27.35362843 | CS |
| 26 | 1.75 | 8.01282051282 | 21.84 | 31.86 | 19.89 | 1803834 | 26.48084964 | CS |
| 52 | -11.68 | -33.1159625744 | 35.27 | 36.92 | 19.71 | 1958325 | 27.19038735 | CS |
| 156 | -17.58 | -42.7009958708 | 41.17 | 107.79 | 19.71 | 2066310 | 41.40130991 | CS |
| 260 | -17.58 | -42.7009958708 | 41.17 | 107.79 | 19.71 | 2066310 | 41.40130991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 23.59 | -0.32 | -1.34 | 23.82 | 23.88 | 23.26 | 2225508 |
| 1713998400 | 23.91 | -0.67 | -2.73 | 24.64 | 24.84 | 23.81 | 1799472 |
| 1713912000 | 24.58 | -0.21 | -0.85 | 24.61 | 25.155 | 24.555 | 1363657 |
| 1713825600 | 24.79 | 0.16 | 0.65 | 24.63 | 24.83 | 24.35 | 885060 |
| 1713566400 | 24.63 | -0.19 | -0.77 | 24.8 | 25.15 | 24.42 | 1679024 |
| 1713480000 | 24.82 | -0.37 | -1.47 | 25.19 | 25.46 | 24.8 | 1334788 |
| 1713393600 | 25.19 | 0.13 | 0.52 | 25.19 | 25.65 | 25.12 | 1144787 |
| 1713307200 | 25.06 | -0.36 | -1.42 | 25.19 | 25.22 | 24.73 | 2681744 |
| 1713220800 | 25.42 | -0.45 | -1.74 | 25.99 | 26.075 | 25.39 | 1808637 |
| 1712961600 | 25.87 | -0.55 | -2.08 | 26.2 | 26.44 | 25.65 | 1381782 |
| 1712875200 | 26.42 | 0.57 | 2.21 | 26.1 | 26.49 | 25.83 | 1053879 |
| 1712788800 | 25.85 | -0.57 | -2.16 | 25.81 | 26.09 | 25.79 | 939146 |
| 1712702400 | 26.42 | 0.64 | 2.48 | 25.85 | 26.76 | 25.825 | 1068018 |
| 1712616000 | 25.78 | -0.03 | -0.12 | 25.99 | 26.247 | 25.58 | 3215883 |
| 1712356800 | 25.81 | 0.21 | 0.82 | 25.54 | 25.94 | 25.45 | 1059290 |
| 1712270400 | 25.6 | -0.1 | -0.39 | 26.18 | 26.5 | 25.6 | 2112812 |
| 1712184000 | 25.7 | -0.1 | -0.39 | 25.64 | 26.04 | 25.12 | 1516062 |
| 1712097600 | 25.8 | -0.61 | -2.31 | 25.99 | 25.99 | 25.39 | 2178082 |
| 1712011200 | 26.41 | -0.5 | -1.86 | 26.97 | 26.97 | 25.423 | 3428952 |
| 1711665600 | 26.91 | -0.08 | -0.30 | 26.99 | 27.2 | 26.775 | 1429678 |
| 1711579200 | 26.99 | 0 | 0.00 | 27.26 | 27.349 | 26.845 | 1745232 |
| 1711492800 | 26.99 | 0.08 | 0.30 | 27.18 | 27.32 | 26.66 | 1576060 |
| 1711406400 | 26.91 | -0.73 | -2.64 | 27.89 | 27.89 | 26.73 | 2021287 |
| 1711147200 | 27.64 | -0.38 | -1.36 | 27.87 | 27.98 | 27.63 | 1097803 |
| 1711060800 | 28.02 | -0.47 | -1.65 | 28.64 | 28.9 | 27.36 | 1416046 |
| 1710974400 | 28.49 | 0.01 | 0.04 | 28.4 | 28.51 | 27.37 | 1242763 |
| 1710888000 | 28.48 | 0.6 | 2.15 | 27.62 | 28.725 | 27.5 | 947715 |
| 1710801600 | 27.88 | 0 | 0.00 | 28.07 | 28.19 | 27.6244 | 827360 |
| 1710542400 | 27.88 | 0.03 | 0.11 | 27.76 | 28.32 | 27.53 | 2435583 |
| 1710456000 | 27.85 | -0.05 | -0.18 | 27.78 | 28.35 | 27.61 | 1553150 |
| 1710369600 | 27.9 | 0.24 | 0.87 | 27.64 | 28.14 | 27.6 | 823242 |
| 1710283200 | 27.66 | -0.04 | -0.14 | 27.75 | 28.06 | 27.5 | 785161 |
| 1710196800 | 27.7 | -0.21 | -0.75 | 27.8 | 28.29 | 27.63 | 825281 |
| 1709941200 | 27.91 | -0.78 | -2.72 | 28.95 | 29.135 | 27.85 | 1022778 |
| 1709854800 | 28.69 | 0.58 | 2.06 | 28.38 | 29.14 | 28.275 | 805038 |
| 1709768400 | 28.11 | 0.37 | 1.33 | 28.09 | 28.25 | 27.49 | 992283 |
| 1709682000 | 27.74 | -0.89 | -3.11 | 28.32 | 28.47 | 27.6801 | 930049 |
| 1709595600 | 28.63 | 0.58 | 2.07 | 28.15 | 28.7 | 27.72 | 1229693 |
| 1709336400 | 28.05 | -0.18 | -0.64 | 27.88 | 28.74 | 27.85 | 1245122 |
| 1709250000 | 28.23 | 0.29 | 1.04 | 28.15 | 28.39 | 27.73 | 1259830 |
| 1709163600 | 27.94 | -0.72 | -2.51 | 28.32 | 28.33 | 27.8825 | 1125602 |
| 1709077200 | 28.66 | 0.67 | 2.39 | 28.26 | 29.06 | 27.88 | 993145 |
| 1708990800 | 27.99 | -0.3 | -1.06 | 28.07 | 28.46 | 27.83 | 1308021 |
| 1708731600 | 28.29 | -0.72 | -2.48 | 29.27 | 29.32 | 28.091 | 1642651 |
| 1708645200 | 29.01 | -0.01 | -0.03 | 29 | 29.1 | 28.29 | 2349346 |
| 1708558800 | 29.02 | -0.38 | -1.29 | 29.155 | 29.155 | 28.21 | 1284495 |
| 1708472400 | 29.4 | -0.93 | -3.07 | 29.65 | 30.14 | 29.17 | 1405750 |
| 1708126800 | 30.33 | -0.01 | -0.03 | 30 | 31.08 | 29.8749 | 2320105 |
| 1708040400 | 30.34 | 0.94 | 3.20 | 29.78 | 30.36 | 29.46 | 1383180 |
| 1707954000 | 29.4 | 0.38 | 1.31 | 29.5 | 29.74 | 28.76 | 1621369 |
| 1707867600 | 29.02 | -1.44 | -4.73 | 29.49 | 29.68 | 28 | 2982175 |
| 1707781200 | 30.46 | 1.87 | 6.54 | 28 | 30.49 | 27.64 | 3189591 |
| 1707522000 | 28.59 | 0.35 | 1.24 | 24.9 | 30.57 | 24.6 | 7092264 |
| 1707435600 | 28.24 | 0.84 | 3.07 | 27.4 | 28.6 | 27.4 | 3852044 |
| 1707349200 | 27.4 | -0.05 | -0.18 | 27.42 | 27.865 | 27.06 | 1198221 |
| 1707262800 | 27.45 | 0.2 | 0.73 | 27.36 | 27.985 | 27.215 | 1882407 |
| 1707176400 | 27.25 | -0.24 | -0.87 | 27.24 | 27.347 | 26.84 | 1118562 |
| 1706917200 | 27.49 | -0.01 | -0.04 | 27.23 | 27.61 | 26.92 | 1050620 |
| 1706830800 | 27.5 | 0.55 | 2.04 | 27.05 | 27.59 | 26.9 | 1273676 |
| 1706744400 | 26.95 | -0.32 | -1.17 | 27.29 | 27.94 | 26.87 | 1238245 |
| 1706658000 | 27.27 | -1.9 | -6.51 | 28.86 | 28.87 | 26.925 | 2395974 |
| 1706571600 | 29.17 | 0.13 | 0.45 | 29.15 | 29.385 | 28.95 | 2614437 |
| 1706312400 | 29.04 | -0.72 | -2.42 | 29.89 | 30.1 | 29.04 | 1562982 |
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
