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 | -1.47 | -5.12195121951 | 28.7 | 29.07 | 26.81 | 1636964 | 27.50963102 | CS |
| 4 | -2.97 | -9.83443708609 | 30.2 | 32.4305 | 26.81 | 1814534 | 29.96812752 | CS |
| 12 | -1.11 | -3.91672547636 | 28.34 | 32.4305 | 25.095 | 1891098 | 28.07137311 | CS |
| 26 | 3.25 | 13.5529608007 | 23.98 | 32.4305 | 20.85 | 2037283 | 26.32393103 | CS |
| 52 | 5.97 | 28.0809031044 | 21.26 | 32.4305 | 18.5 | 2494351 | 25.01049964 | CS |
| 156 | -37.96 | -58.2297898451 | 65.19 | 77.57 | 18.5 | 2136794 | 39.05311077 | CS |
| 260 | -38.63 | -58.6547221379 | 65.86 | 77.57 | 16.05 | 2037390 | 41.62696985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 27.23 | 0.38 | 1.42 | 27.1 | 27.36 | 26.95 | 1849482 |
| 1713393600 | 26.85 | -0.45 | -1.65 | 27.38 | 27.55 | 26.81 | 1557266 |
| 1713307200 | 27.3 | -0.58 | -2.08 | 27.23 | 27.605 | 26.92 | 1475079 |
| 1713220800 | 27.88 | -0.4 | -1.41 | 28.73 | 29.07 | 27.765 | 1508580 |
| 1712961600 | 28.28 | -0.73 | -2.52 | 28.7 | 28.99 | 28.21 | 1705152 |
| 1712875200 | 29.01 | -0.3 | -1.02 | 29.37 | 29.42 | 28.39 | 1741996 |
| 1712788800 | 29.31 | -0.53 | -1.78 | 29.25 | 29.555 | 29.0305 | 1496939 |
| 1712702400 | 29.84 | -1.05 | -3.40 | 30.41 | 30.65 | 29.74 | 1402354 |
| 1712616000 | 30.89 | 0.16 | 0.52 | 30.92 | 31.22 | 30.77 | 1266959 |
| 1712356800 | 30.73 | 0.01 | 0.03 | 30.53 | 31.005 | 30.36 | 1465487 |
| 1712270400 | 30.72 | -0.91 | -2.88 | 31.95 | 32.189999 | 30.71 | 1730907 |
| 1712184000 | 31.63 | 0.55 | 1.77 | 31.1 | 31.8 | 31.0132 | 2309597 |
| 1712097600 | 31.08 | -0.52 | -1.65 | 31.275 | 31.6 | 30.865 | 1979770 |
| 1712011200 | 31.6 | -0.33 | -1.03 | 32 | 32.2498 | 31.4 | 1482756 |
| 1711665600 | 31.93 | -0.15 | -0.47 | 32.119999 | 32.4305 | 31.862 | 2492769 |
| 1711579200 | 32.08 | 1.63 | 5.35 | 31 | 32.17 | 30.93 | 2919092 |
| 1711492800 | 30.45 | 0.57 | 1.91 | 29.99 | 30.71 | 29.81 | 2049389 |
| 1711406400 | 29.88 | 0.41 | 1.39 | 29.48 | 30.1 | 29.47 | 1639046 |
| 1711147200 | 29.47 | -0.54 | -1.80 | 30.2 | 30.33 | 29.235 | 2115201 |
| 1711060800 | 30.01 | 1.84 | 6.53 | 28.44 | 30.23 | 28.43 | 3711435 |
| 1710974400 | 28.17 | 0.86 | 3.15 | 27.11 | 28.265 | 27.11 | 1709183 |
| 1710888000 | 27.31 | 0.14 | 0.52 | 27.16 | 27.48 | 27.03 | 1531410 |
| 1710801600 | 27.17 | 0.08 | 0.30 | 27.2 | 27.4 | 26.8 | 1503441 |
| 1710542400 | 27.09 | 0.28 | 1.04 | 26.97 | 27.18 | 26.55 | 4793617 |
| 1710456000 | 26.81 | -0.53 | -1.94 | 27.36 | 27.36 | 26.555 | 1802890 |
| 1710369600 | 27.34 | 0.57 | 2.13 | 26.76 | 27.455 | 26.64 | 2048074 |
| 1710283200 | 26.77 | -0.42 | -1.54 | 27.22 | 27.33 | 26.44 | 1764920 |
| 1710196800 | 27.19 | 0.12 | 0.44 | 26.81 | 27.31 | 26.565 | 1259886 |
| 1709941200 | 27.07 | 0.16 | 0.59 | 27.25 | 27.56 | 27.03 | 1189027 |
| 1709854800 | 26.91 | 0.11 | 0.41 | 27 | 27.3 | 26.535 | 1429519 |
| 1709768400 | 26.8 | 0.46 | 1.75 | 26.44 | 26.87 | 26.01 | 1354694 |
| 1709682000 | 26.34 | 0.42 | 1.62 | 25.85 | 26.685 | 25.6 | 2155199 |
| 1709595600 | 25.92 | -1.78 | -6.43 | 27.56 | 27.75 | 25.775 | 3649773 |
| 1709336400 | 27.7 | 0.16 | 0.58 | 27.47 | 27.73 | 27.134 | 1683879 |
| 1709250000 | 27.54 | 0.3 | 1.10 | 27.62 | 27.9 | 27.33 | 1538184 |
| 1709163600 | 27.24 | -0.45 | -1.63 | 27.55 | 27.91 | 27.225 | 1606310 |
| 1709077200 | 27.69 | 0.79 | 2.94 | 26.75 | 27.72 | 26.75 | 2034976 |
| 1708990800 | 26.9 | -0.44 | -1.61 | 27.16 | 27.42 | 26.72 | 1535372 |
| 1708731600 | 27.34 | 0.29 | 1.07 | 27.02 | 27.59 | 26.84 | 1633718 |
| 1708645200 | 27.05 | 0.07 | 0.26 | 26.91 | 27.18 | 26.77 | 1382293 |
| 1708558800 | 26.98 | -0.18 | -0.66 | 26.98 | 27.245 | 26.71 | 1403808 |
| 1708472400 | 27.16 | -0.19 | -0.69 | 26.8 | 27.53 | 26.71 | 1361053 |
| 1708126800 | 27.35 | -0.61 | -2.18 | 27.52 | 27.77 | 27.305 | 1659193 |
| 1708040400 | 27.96 | 0.72 | 2.64 | 27.39 | 28.245 | 27.33 | 1773325 |
| 1707954000 | 27.24 | 0.41 | 1.53 | 27.1 | 27.3 | 26.7 | 1418676 |
| 1707867600 | 26.83 | -0.52 | -1.90 | 27.03 | 27.22 | 26.41 | 2428884 |
| 1707781200 | 27.35 | 1.71 | 6.67 | 26.07 | 27.645 | 26.07 | 2295633 |
| 1707522000 | 25.64 | -0.77 | -2.92 | 26.44 | 26.5 | 25.095 | 2624349 |
| 1707435600 | 26.41 | -0.67 | -2.47 | 27 | 27.35 | 26.01 | 3118862 |
| 1707349200 | 27.08 | 0.26 | 0.97 | 26.98 | 27.23 | 26.585 | 1965888 |
| 1707262800 | 26.82 | 0.22 | 0.83 | 26.6 | 26.95 | 26.44 | 1321181 |
| 1707176400 | 26.6 | -0.09 | -0.34 | 26.3 | 26.765 | 26.04 | 1561433 |
| 1706917200 | 26.69 | 0.15 | 0.57 | 26.42 | 26.925 | 26.16 | 1659730 |
| 1706830800 | 26.54 | -0.91 | -3.32 | 27.43 | 27.65 | 25.97 | 2881602 |
| 1706744400 | 27.45 | -1.1 | -3.85 | 28.23 | 28.375 | 27.405 | 2232152 |
| 1706658000 | 28.55 | 0.2 | 0.71 | 28.16 | 28.57 | 28.16 | 1633179 |
| 1706571600 | 28.35 | -0.04 | -0.14 | 28.34 | 28.48 | 28.0944 | 1255403 |
| 1706312400 | 28.39 | 0.21 | 0.75 | 28.34 | 28.64 | 28.27 | 1147806 |
| 1706226000 | 28.18 | 0.33 | 1.18 | 28.09 | 28.3245 | 27.87 | 1209946 |
| 1706139600 | 27.85 | -0.19 | -0.68 | 28.39 | 28.44 | 27.75 | 1414888 |
| 1706053200 | 28.04 | -0.02 | -0.07 | 28.28 | 28.48 | 27.79 | 1644757 |
| 1705966800 | 28.06 | 0.56 | 2.04 | 27.83 | 28.15 | 27.745 | 2453819 |
| 1705707600 | 27.5 | 0.53 | 1.97 | 27.1 | 27.51 | 26.69 | 1261543 |
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
