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 | 1.15 | 4.35276305829 | 26.42 | 27.94 | 26.25 | 234698 | 26.974347 | CS |
| 4 | -0.44 | -1.5708675473 | 28.01 | 29.03 | 26.25 | 256883 | 27.5876285 | CS |
| 12 | -4.76 | -14.7231673368 | 32.33 | 33.36 | 26.25 | 259827 | 28.95894676 | CS |
| 26 | 1.58 | 6.07926125433 | 25.99 | 34.55 | 25.49 | 255276 | 29.9505449 | CS |
| 52 | -12.9 | -31.8754633062 | 40.47 | 41.56 | 25.4 | 270866 | 31.91127807 | CS |
| 156 | -15.52 | -36.0176375029 | 43.09 | 51.55 | 25.4 | 294977 | 36.76894129 | CS |
| 260 | 8.98 | 48.3055406132 | 18.59 | 56.7 | 17.91 | 337373 | 35.56520729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 27.57 | 0 | 0.00 | 27.21 | 27.94 | 27.21 | 143943 |
| 1713908400 | 27.57 | 0.58 | 2.15 | 26.93 | 27.88 | 26.78 | 195633 |
| 1713822000 | 26.99 | 0.23 | 0.86 | 26.73 | 27.17 | 26.41 | 168019 |
| 1713562800 | 26.76 | -0.32 | -1.18 | 26.79 | 27.35 | 26.72 | 302968 |
| 1713476400 | 27.08 | 0.56 | 2.11 | 26.67 | 27.21 | 26.52 | 314421 |
| 1713390000 | 26.52 | 0.12 | 0.45 | 26.42 | 26.83 | 26.25 | 192449 |
| 1713303600 | 26.4 | -0.94 | -3.44 | 26.95 | 26.95 | 26.4 | 275891 |
| 1713217200 | 27.34 | 0.3 | 1.11 | 27.02 | 27.4 | 26.7 | 390375 |
| 1712958000 | 27.04 | -0.68 | -2.45 | 27.83 | 28.22 | 26.94 | 209185 |
| 1712871600 | 27.72 | -0.17 | -0.61 | 27.99 | 28.39 | 27.45 | 209184 |
| 1712785200 | 27.89 | -0.54 | -1.90 | 27.98 | 28.03 | 27.46 | 224713 |
| 1712698800 | 28.43 | 0.45 | 1.61 | 27.94 | 28.64 | 27.94 | 237448 |
| 1712612400 | 27.98 | 0.67 | 2.45 | 27.35 | 28.01 | 27.24 | 276960 |
| 1712353200 | 27.31 | -0.45 | -1.62 | 27.53 | 27.53 | 26.57 | 625214 |
| 1712266800 | 27.76 | -0.83 | -2.90 | 28.64 | 28.71 | 27.37 | 286479 |
| 1712180400 | 28.59 | 0.03 | 0.11 | 28.38 | 28.65 | 28.1 | 217229 |
| 1712094000 | 28.56 | -0.1 | -0.35 | 28.59 | 29.03 | 28.35 | 167566 |
| 1712007600 | 28.66 | 0.04 | 0.14 | 28.59 | 28.98 | 28.45 | 159856 |
| 1711662000 | 28.62 | 0.07 | 0.25 | 28.46 | 28.88 | 28.25 | 217343 |
| 1711575600 | 28.55 | 0.55 | 1.96 | 28.01 | 28.99 | 28.01 | 209840 |
| 1711489200 | 28 | 0.84 | 3.09 | 26.98 | 28.23 | 26.75 | 244481 |
| 1711402800 | 27.16 | -0.51 | -1.84 | 27.64 | 27.87 | 26.78 | 411663 |
| 1711143600 | 27.67 | -0.11 | -0.40 | 27.86 | 28.13 | 27.51 | 144865 |
| 1711057200 | 27.78 | -0.49 | -1.73 | 28.29 | 28.4 | 27.73 | 228379 |
| 1710970800 | 28.27 | 0.38 | 1.36 | 27.86 | 28.44 | 27.57 | 178726 |
| 1710884400 | 27.89 | -0.17 | -0.61 | 28.01 | 28.44 | 27.83 | 173178 |
| 1710798000 | 28.06 | -0.72 | -2.50 | 28.5 | 28.54 | 28 | 170415 |
| 1710538800 | 28.78 | 0.13 | 0.45 | 28.52 | 28.89 | 28.52 | 269420 |
| 1710452400 | 28.65 | 0.11 | 0.39 | 28.52 | 28.87 | 28.36 | 162815 |
| 1710366000 | 28.54 | -0.48 | -1.65 | 29.06 | 29.06 | 28.41 | 194996 |
| 1710279600 | 29.02 | -0.88 | -2.94 | 29.7 | 29.77 | 28.88 | 187023 |
| 1710193200 | 29.9 | -0.56 | -1.84 | 30.12 | 30.69 | 29.75 | 173911 |
| 1709937600 | 30.46 | 0.26 | 0.86 | 30.03 | 30.63 | 29.97 | 133498 |
| 1709851200 | 30.2 | 0.66 | 2.23 | 29.66 | 30.26 | 29.5 | 288982 |
| 1709764800 | 29.54 | 0.58 | 2.00 | 29.15 | 30.06 | 29.15 | 158042 |
| 1709678400 | 28.96 | -0.03 | -0.10 | 29.05 | 29.34 | 28.62 | 241050 |
| 1709592000 | 28.99 | -0.33 | -1.13 | 29.5 | 29.84 | 28.21 | 258280 |
| 1709332800 | 29.32 | -0.51 | -1.71 | 30.5 | 30.6 | 28.72 | 462374 |
| 1709246400 | 29.83 | 1.14 | 3.97 | 28.95 | 29.83 | 28.95 | 962644 |
| 1709160000 | 28.69 | 0.04 | 0.14 | 28.5 | 29.25 | 28.5 | 205142 |
| 1709073600 | 28.65 | -0.19 | -0.66 | 29.1 | 29.24 | 28.56 | 264729 |
| 1708987200 | 28.84 | -0.26 | -0.89 | 29.09 | 29.11 | 28.63 | 390171 |
| 1708728000 | 29.1 | -0.18 | -0.61 | 29.45 | 29.65 | 28.88 | 358780 |
| 1708641600 | 29.28 | -0.22 | -0.75 | 29.33 | 29.77 | 29.15 | 470972 |
| 1708555200 | 29.5 | -0.26 | -0.87 | 29.56 | 29.83 | 29.43 | 168048 |
| 1708468800 | 29.76 | -0.29 | -0.97 | 30.36 | 30.58 | 29.76 | 145514 |
| 1708123200 | 30.05 | -0.78 | -2.53 | 30.65 | 30.78 | 29.53 | 530455 |
| 1708036800 | 30.83 | 0.26 | 0.85 | 30.7 | 31.47 | 30.7 | 220338 |
| 1707950400 | 30.57 | 0.23 | 0.76 | 30.46 | 30.93 | 30.24 | 188672 |
| 1707864000 | 30.34 | -0.44 | -1.43 | 30.14 | 30.67 | 30.07 | 214615 |
| 1707777600 | 30.78 | -0.23 | -0.74 | 31.04 | 31.26 | 30.56 | 245335 |
| 1707518400 | 31.01 | 0.16 | 0.52 | 30.63 | 31.04 | 30.43 | 209063 |
| 1707432000 | 30.85 | -1.25 | -3.89 | 32 | 32.21 | 30.81 | 175645 |
| 1707345600 | 32.1 | -0.4 | -1.23 | 32.58 | 32.619999 | 32.09 | 138422 |
| 1707259200 | 32.5 | 0.34 | 1.06 | 32.009999 | 32.59 | 32 | 188198 |
| 1707172800 | 32.159999 | -0.43 | -1.32 | 32.47 | 32.47 | 31.7 | 250940 |
| 1706913600 | 32.59 | -0.37 | -1.12 | 32.6 | 32.83 | 31.78 | 293996 |
| 1706827200 | 32.96 | 0.53 | 1.63 | 32.299999 | 33.36 | 32.299999 | 189139 |
| 1706740800 | 32.43 | -0.07 | -0.22 | 32.33 | 32.92 | 32.33 | 174892 |
| 1706654400 | 32.5 | 0.37 | 1.15 | 32 | 32.549999 | 32 | 151525 |
| 1706568000 | 32.13 | -0.02 | -0.06 | 32.159999 | 32.36 | 31.68 | 202828 |
| 1706308800 | 32.15 | -1.09 | -3.28 | 33 | 33.15 | 32.049999 | 292254 |
| 1706222400 | 33.24 | 0.6 | 1.84 | 32.99 | 33.58 | 32.79 | 227782 |
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
