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 | -4.71734892788 | 25.65 | 26.05 | 23.82 | 419496 | 24.52718461 | CS |
| 4 | -1.82 | -6.93069306931 | 26.26 | 28.35 | 23.82 | 475699 | 26.30019137 | CS |
| 12 | 4.09 | 20.0982800983 | 20.35 | 28.35 | 18.98 | 624063 | 23.79801006 | CS |
| 26 | 9.83 | 67.2826830938 | 14.61 | 28.35 | 13.64 | 724498 | 20.95392247 | CS |
| 52 | 10.22 | 71.870604782 | 14.22 | 28.35 | 13.34 | 743104 | 19.25748931 | CS |
| 156 | -13.24 | -35.1380042463 | 37.68 | 49.16 | 11.79 | 830054 | 28.34362577 | CS |
| 260 | 21.05 | 620.943952802 | 3.39 | 49.16 | 2.43 | 1244205 | 18.82111115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 24.06 | 0.09 | 0.38 | 24.01 | 24.415 | 23.82 | 521350 |
| 1713393600 | 23.97 | -0.88 | -3.54 | 25.02 | 25.02 | 23.885 | 600852 |
| 1713307200 | 24.85 | -0.14 | -0.56 | 24.73 | 25.02 | 24.46 | 296396 |
| 1713220800 | 24.99 | -0.59 | -2.31 | 25.7 | 25.85 | 24.95 | 387944 |
| 1712961600 | 25.58 | -0.36 | -1.39 | 25.65 | 26.05 | 25.53 | 286583 |
| 1712875200 | 25.94 | 0.22 | 0.86 | 25.86 | 26.37 | 25.52 | 403174 |
| 1712788800 | 25.72 | -0.66 | -2.50 | 25.51 | 26.05 | 25.41 | 588182 |
| 1712702400 | 26.38 | -0.84 | -3.09 | 27.12 | 27.2402 | 26.37 | 613418 |
| 1712616000 | 27.22 | 0.34 | 1.26 | 27.17 | 27.42 | 26.91 | 311519 |
| 1712356800 | 26.88 | 0.19 | 0.71 | 26.67 | 27.02 | 26.52 | 349544 |
| 1712270400 | 26.69 | -1.1 | -3.96 | 28.04 | 28.35 | 26.435 | 481715 |
| 1712184000 | 27.79 | 0.89 | 3.31 | 26.83 | 27.84 | 26.77 | 428490 |
| 1712097600 | 26.9 | -0.61 | -2.22 | 26.94 | 27.16 | 26.74 | 483515 |
| 1712011200 | 27.51 | -0.2 | -0.72 | 27.74 | 27.74 | 27.15 | 399797 |
| 1711665600 | 27.71 | -0.24 | -0.86 | 27.85 | 28.1 | 27.59 | 525903 |
| 1711579200 | 27.95 | 1.37 | 5.15 | 26.89 | 27.99 | 26.71 | 917317 |
| 1711492800 | 26.58 | 1.1 | 4.32 | 25.62 | 26.77 | 25.43 | 758081 |
| 1711406400 | 25.48 | -0.38 | -1.47 | 25.9 | 26.1 | 25.45 | 291234 |
| 1711147200 | 25.86 | -0.24 | -0.92 | 26.26 | 26.26 | 25.64 | 362806 |
| 1711060800 | 26.1 | 0.22 | 0.85 | 26 | 26.25 | 25.83 | 451893 |
| 1710974400 | 25.88 | 0.61 | 2.41 | 25.18 | 26.11 | 25.155 | 395041 |
| 1710888000 | 25.27 | 0.16 | 0.64 | 24.98 | 25.3 | 24.77 | 477572 |
| 1710801600 | 25.11 | -0.36 | -1.41 | 25.35 | 25.66 | 25.03 | 700003 |
| 1710542400 | 25.47 | 0.48 | 1.92 | 24.93 | 25.93 | 24.93 | 2577322 |
| 1710456000 | 24.99 | -0.08 | -0.32 | 24.98 | 25.315 | 24.78 | 435827 |
| 1710369600 | 25.07 | -0.04 | -0.16 | 24.95 | 25.71 | 24.92 | 438212 |
| 1710283200 | 25.11 | -0.22 | -0.87 | 25.38 | 25.655 | 25.09 | 444945 |
| 1710196800 | 25.33 | -0.31 | -1.21 | 25.47 | 25.71 | 24.98 | 574560 |
| 1709941200 | 25.64 | 0.1 | 0.39 | 25.77 | 26.54 | 25.56 | 640746 |
| 1709854800 | 25.54 | 0.82 | 3.32 | 24.97 | 25.625 | 24.97 | 438894 |
| 1709768400 | 24.72 | 0.1 | 0.41 | 24.98 | 25.05 | 24.63 | 418780 |
| 1709682000 | 24.62 | -0.36 | -1.44 | 24.82 | 24.945 | 24.38 | 503112 |
| 1709595600 | 24.98 | 0.34 | 1.38 | 24.6 | 25.025 | 24.46 | 499818 |
| 1709336400 | 24.64 | 0.31 | 1.27 | 24.42 | 24.88 | 24.07 | 575270 |
| 1709250000 | 24.33 | -0.71 | -2.84 | 25.35 | 25.385 | 23.94 | 758162 |
| 1709163600 | 25.04 | 0.27 | 1.09 | 24.37 | 25.1613 | 24.145 | 842974 |
| 1709077200 | 24.77 | 1.09 | 4.60 | 24 | 25.055 | 23.89 | 762740 |
| 1708990800 | 23.68 | -0.2 | -0.84 | 23.87 | 24.11 | 23.5 | 644984 |
| 1708731600 | 23.88 | 0.68 | 2.93 | 23.17 | 24 | 23.085 | 867921 |
| 1708645200 | 23.2 | 1.41 | 6.47 | 21.89 | 23.25 | 21.695 | 763954 |
| 1708558800 | 21.79 | 0.25 | 1.16 | 21.58 | 21.81 | 20.8001 | 744163 |
| 1708472400 | 21.54 | 0.33 | 1.56 | 22.5 | 23.25 | 21.24 | 1405413 |
| 1708126800 | 21.21 | -0.28 | -1.30 | 21 | 21.99 | 20.765 | 2397960 |
| 1708040400 | 21.49 | -0.01 | -0.05 | 21.79 | 22 | 21.25 | 859688 |
| 1707954000 | 21.5 | 0.41 | 1.94 | 21.53 | 21.81 | 21.15 | 577331 |
| 1707867600 | 21.09 | -0.5 | -2.32 | 20.965 | 21.3 | 20.52 | 823205 |
| 1707781200 | 21.59 | 0.45 | 2.13 | 21.13 | 21.72 | 20.885 | 597615 |
| 1707522000 | 21.14 | 0.82 | 4.04 | 20.34 | 21.45 | 20.06 | 633707 |
| 1707435600 | 20.32 | 0.46 | 2.32 | 19.77 | 20.41 | 19.215 | 440323 |
| 1707349200 | 19.86 | -0.1 | -0.50 | 19.91 | 20.09 | 19.65 | 452261 |
| 1707262800 | 19.96 | 0.56 | 2.89 | 19.36 | 20.0388 | 19.36 | 421628 |
| 1707176400 | 19.4 | -0.27 | -1.37 | 19.42 | 19.67 | 18.98 | 378615 |
| 1706917200 | 19.67 | -0.49 | -2.43 | 19.88 | 19.97 | 19.53 | 417356 |
| 1706830800 | 20.16 | 0.45 | 2.28 | 19.78 | 20.16 | 19.46 | 448352 |
| 1706744400 | 19.71 | 0.18 | 0.92 | 19.65 | 20.51 | 19.53 | 635933 |
| 1706658000 | 19.53 | -0.73 | -3.60 | 20.16 | 20.355 | 19.52 | 504259 |
| 1706571600 | 20.26 | 0.26 | 1.30 | 19.97 | 20.26 | 19.58 | 690429 |
| 1706312400 | 20 | -0.14 | -0.70 | 20.35 | 20.4684 | 19.79 | 504865 |
| 1706226000 | 20.14 | 0.51 | 2.60 | 19.87 | 20.31 | 19.55 | 627055 |
| 1706139600 | 19.63 | 0.02 | 0.10 | 19.96 | 19.96 | 19.41 | 621349 |
| 1706053200 | 19.61 | -0.1 | -0.51 | 20.1 | 20.17 | 19.36 | 558676 |
| 1705966800 | 19.71 | 1.03 | 5.51 | 18.95 | 19.78 | 18.78 | 775615 |
| 1705707600 | 18.68 | -0.03 | -0.16 | 18.8 | 19 | 18.45 | 543710 |
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
