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 | 0.2 | 0.784929356358 | 25.48 | 26.555 | 25.33 | 1257148 | 25.87171021 | CS |
| 4 | -5.56 | -17.7976952625 | 31.24 | 33.5 | 24.45 | 1744651 | 28.46946965 | CS |
| 12 | 3.17 | 14.0826299422 | 22.51 | 33.5 | 22.32 | 1356114 | 27.4672396 | CS |
| 26 | 4.13 | 19.1647331787 | 21.55 | 33.5 | 20.4306 | 1130161 | 25.34706122 | CS |
| 52 | 6.07 | 30.9535951045 | 19.61 | 33.5 | 17.21 | 1051042 | 23.2225475 | CS |
| 156 | -3.36 | -11.5702479339 | 29.04 | 33.5 | 14.27 | 947334 | 21.93560718 | CS |
| 260 | 6.31 | 32.5761486835 | 19.37 | 33.5 | 3.64 | 1162140 | 18.48879729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 25.68 | -0.26 | -1.00 | 25.58 | 25.81 | 25.45 | 546969 |
| 1713998400 | 25.94 | -0.53 | -2.00 | 26.54 | 26.555 | 25.92 | 851591 |
| 1713912000 | 26.47 | 0.71 | 2.76 | 25.84 | 26.51 | 25.825 | 1129523 |
| 1713825600 | 25.76 | 0.07 | 0.27 | 25.8 | 26 | 25.49 | 2460449 |
| 1713566400 | 25.69 | 0.13 | 0.51 | 25.38 | 25.77 | 25.3692 | 890531 |
| 1713480000 | 25.56 | 0.05 | 0.20 | 25.48 | 25.895 | 25.33 | 953646 |
| 1713393600 | 25.51 | 0.22 | 0.87 | 25.55 | 25.85 | 25.275 | 1857551 |
| 1713307200 | 25.29 | -2.26 | -8.20 | 24.97 | 25.42 | 24.45 | 3943804 |
| 1713220800 | 27.55 | -0.04 | -0.14 | 27.8 | 27.895 | 27.35 | 2037077 |
| 1712961600 | 27.59 | -0.5 | -1.78 | 28.03 | 28.3389 | 27.26 | 2050049 |
| 1712875200 | 28.09 | -0.51 | -1.78 | 28.79 | 28.84 | 27.88 | 1959777 |
| 1712788800 | 28.6 | -1.07 | -3.61 | 28.8 | 29.225 | 28.465 | 1564962 |
| 1712702400 | 29.67 | -0.74 | -2.43 | 30.45 | 30.78 | 29.27 | 2068080 |
| 1712616000 | 30.41 | 0.02 | 0.07 | 30.62 | 30.98 | 30.365 | 969025 |
| 1712356800 | 30.39 | -0.59 | -1.90 | 30.78 | 31.04 | 30 | 1327399 |
| 1712270400 | 30.98 | -0.43 | -1.37 | 31.96 | 32.08 | 30.71 | 1704621 |
| 1712184000 | 31.41 | 0.26 | 0.83 | 31.23 | 32.04 | 31.14 | 1334951 |
| 1712097600 | 31.15 | -2.25 | -6.74 | 32.119999 | 32.49 | 31.13 | 1975060 |
| 1712011200 | 33.4 | 1.93 | 6.13 | 32.93 | 33.5 | 32.45 | 2649422 |
| 1711665600 | 31.47 | 0.27 | 0.87 | 31.24 | 32.52 | 31.1 | 1652114 |
| 1711579200 | 31.2 | 0.82 | 2.70 | 30.63 | 31.26 | 30.59 | 1232570 |
| 1711492800 | 30.38 | 0.74 | 2.50 | 29.75 | 30.46 | 29.4238 | 2124656 |
| 1711406400 | 29.64 | -0.95 | -3.11 | 30.29 | 30.595 | 29.591 | 1908669 |
| 1711147200 | 30.59 | -0.73 | -2.33 | 31.14 | 31.36 | 30.1 | 2369941 |
| 1711060800 | 31.32 | 5.37 | 20.69 | 31.15 | 32.22 | 30.56 | 7058711 |
| 1710974400 | 25.95 | 0.79 | 3.14 | 24.95 | 26.255 | 24.95 | 1717207 |
| 1710888000 | 25.16 | 0.13 | 0.52 | 24.88 | 25.365 | 24.8 | 1641287 |
| 1710801600 | 25.03 | -0.04 | -0.16 | 25.06 | 25.2 | 24.58 | 965403 |
| 1710542400 | 25.07 | -0.3 | -1.18 | 25.27 | 25.61 | 24.96 | 1096297 |
| 1710456000 | 25.37 | -0.28 | -1.09 | 25.55 | 25.7 | 25.3 | 993446 |
| 1710369600 | 25.65 | 0.29 | 1.14 | 25.22 | 25.66 | 25.22 | 844813 |
| 1710283200 | 25.36 | -0.08 | -0.31 | 25.45 | 25.7 | 25.195 | 1436391 |
| 1710196800 | 25.44 | -0.22 | -0.86 | 25.56 | 25.69 | 25.27 | 1680650 |
| 1709941200 | 25.66 | -0.15 | -0.58 | 26.08 | 26.145 | 25.45 | 570844 |
| 1709854800 | 25.81 | -0.07 | -0.27 | 26.15 | 26.2 | 25.77 | 639814 |
| 1709768400 | 25.88 | -0.01 | -0.04 | 26.01 | 26.01 | 25.47 | 473148 |
| 1709682000 | 25.89 | 0.31 | 1.21 | 25.4 | 26.02 | 25.32 | 559179 |
| 1709595600 | 25.58 | 0.24 | 0.95 | 25.5 | 25.95 | 25.5 | 765270 |
| 1709336400 | 25.34 | -0.04 | -0.16 | 25.42 | 25.68 | 25.11 | 632319 |
| 1709250000 | 25.38 | 0.37 | 1.48 | 25.26 | 25.425 | 24.99 | 598052 |
| 1709163600 | 25.01 | -0.72 | -2.80 | 25.5 | 25.5 | 25.01 | 652357 |
| 1709077200 | 25.73 | 0.42 | 1.66 | 25.55 | 26.13 | 25.54 | 966126 |
| 1708990800 | 25.31 | 0.4 | 1.61 | 24.89 | 25.463 | 24.79 | 1130508 |
| 1708731600 | 24.91 | 0.03 | 0.12 | 24.82 | 25.32 | 24.74 | 1193975 |
| 1708645200 | 24.88 | 0.21 | 0.85 | 24.86 | 25.1575 | 24.54 | 1072680 |
| 1708558800 | 24.67 | 0.68 | 2.83 | 24.74 | 25.13 | 24.13 | 1056137 |
| 1708472400 | 23.99 | -1.02 | -4.08 | 24.74 | 24.86 | 23.77 | 1482148 |
| 1708126800 | 25.01 | 0.93 | 3.86 | 23.99 | 25.14 | 23.83 | 1654566 |
| 1708040400 | 24.08 | 0.73 | 3.13 | 23.54 | 24.21 | 23.5 | 792857 |
| 1707954000 | 23.35 | 0.12 | 0.52 | 23.61 | 23.61 | 23.15 | 418775 |
| 1707867600 | 23.23 | -0.5 | -2.11 | 23.04 | 23.31 | 22.64 | 733932 |
| 1707781200 | 23.73 | 0.37 | 1.58 | 23.36 | 23.94 | 23.36 | 706000 |
| 1707522000 | 23.36 | 0.33 | 1.43 | 22.96 | 23.36 | 22.89 | 408656 |
| 1707435600 | 23.03 | 0.32 | 1.41 | 22.89 | 23.24 | 22.69 | 477620 |
| 1707349200 | 22.71 | 0.01 | 0.04 | 22.57 | 22.8 | 22.34 | 798369 |
| 1707262800 | 22.7 | 0.09 | 0.40 | 22.62 | 22.98 | 22.43 | 570369 |
| 1707176400 | 22.61 | -0.25 | -1.09 | 22.52 | 22.725 | 22.44 | 432057 |
| 1706917200 | 22.86 | -0.27 | -1.17 | 22.73 | 23.135 | 22.5701 | 394053 |
| 1706830800 | 23.13 | 0.79 | 3.54 | 22.51 | 23.205 | 22.32 | 1276689 |
| 1706744400 | 22.34 | -1.02 | -4.37 | 23.5 | 23.5 | 22.31 | 1125882 |
| 1706658000 | 23.36 | 0.19 | 0.82 | 23.02 | 23.5 | 23.02 | 564035 |
| 1706571600 | 23.17 | 0.09 | 0.39 | 23.14 | 23.21 | 22.68 | 621769 |
| 1706312400 | 23.08 | 0.34 | 1.50 | 22.91 | 23.09 | 22.75 | 496419 |
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
