We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.16017964072 | 26.72 | 27.48 | 25.825 | 1070611 | 26.54428489 | CS |
| 4 | 2.03 | 8.12 | 25 | 29.07 | 24.243 | 1571032 | 27.09835273 | CS |
| 12 | -3.55 | -11.6088947024 | 30.58 | 31.76 | 15.1 | 2139143 | 25.01456257 | CS |
| 26 | 3.16 | 13.2383745287 | 23.87 | 32.7 | 15.1 | 1653734 | 26.37872785 | CS |
| 52 | -1.69 | -5.88440111421 | 28.72 | 39.05 | 15.1 | 1515216 | 29.04848442 | CS |
| 156 | -3.03 | -10.0798403194 | 30.06 | 44.947 | 15.1 | 1462185 | 31.01413501 | CS |
| 260 | -11.65 | -30.1189245088 | 38.68 | 44.947 | 7.02 | 1814103 | 24.29412576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 27.03 | -0.05 | -0.18 | 27.01 | 27.24 | 26.38 | 924935 |
| 1713998400 | 27.08 | 0.35 | 1.31 | 26.76 | 27.48 | 26.68 | 1039663 |
| 1713912000 | 26.73 | 0.3 | 1.14 | 26.27 | 26.92 | 26.12 | 1141036 |
| 1713825600 | 26.43 | 0.52 | 2.01 | 26.08 | 26.71 | 26.01 | 1038898 |
| 1713566400 | 25.91 | -0.57 | -2.15 | 26.4 | 26.54 | 25.825 | 899985 |
| 1713480000 | 26.48 | 0.11 | 0.42 | 26.72 | 26.75 | 26.06 | 1233471 |
| 1713393600 | 26.37 | -0.04 | -0.15 | 26.68 | 26.94 | 26.33 | 1147005 |
| 1713307200 | 26.41 | 0.39 | 1.50 | 25.75 | 26.545 | 25.64 | 1336335 |
| 1713220800 | 26.02 | -0.46 | -1.74 | 26.71 | 26.93 | 25.84 | 982300 |
| 1712961600 | 26.48 | -0.82 | -3.00 | 27.05 | 27.1873 | 26.35 | 736567 |
| 1712875200 | 27.3 | -0.21 | -0.76 | 27.67 | 27.67 | 27.04 | 821036 |
| 1712788800 | 27.51 | -0.65 | -2.31 | 27.6 | 28.03 | 27.33 | 917561 |
| 1712702400 | 28.16 | 1.11 | 4.10 | 28 | 28.64 | 27.37 | 1175528 |
| 1712616000 | 27.05 | 0.03 | 0.11 | 27.31 | 27.78 | 27.02 | 915975 |
| 1712356800 | 27.02 | -0.27 | -0.99 | 27.18 | 27.26 | 26.34 | 1127782 |
| 1712270400 | 27.29 | -1.44 | -5.01 | 28.97 | 29.07 | 27.27 | 1423425 |
| 1712184000 | 28.73 | 1.11 | 4.02 | 28.25 | 28.75 | 27.55 | 1483135 |
| 1712097600 | 27.62 | -1.12 | -3.90 | 28.19 | 28.35 | 26.975 | 2534727 |
| 1712011200 | 28.74 | 2.48 | 9.44 | 26.22 | 28.87 | 26 | 3571786 |
| 1711665600 | 26.26 | -2.62 | -9.07 | 25 | 27.4 | 24.243 | 6323394 |
| 1711579200 | 28.88 | 1.51 | 5.52 | 27.55 | 28.9 | 27.36 | 1693636 |
| 1711492800 | 27.37 | -1 | -3.52 | 28.61 | 28.67 | 27.34 | 1266845 |
| 1711406400 | 28.37 | 0.51 | 1.83 | 27.42 | 28.47 | 27.33 | 1892236 |
| 1711147200 | 27.86 | 0.6 | 2.20 | 27.28 | 27.91 | 27.26 | 1327703 |
| 1711060800 | 27.26 | -0.03 | -0.11 | 27.51 | 27.67 | 27.08 | 1201906 |
| 1710974400 | 27.29 | -0.16 | -0.58 | 27.51 | 27.74 | 26.7 | 1371111 |
| 1710888000 | 27.45 | -0.35 | -1.26 | 27.64 | 28.23 | 27.25 | 1639217 |
| 1710801600 | 27.8 | 0.66 | 2.43 | 27.3 | 27.94 | 27.04 | 1818416 |
| 1710542400 | 27.14 | 0.49 | 1.84 | 26.52 | 27.39 | 26.52 | 2936475 |
| 1710456000 | 26.65 | -0.19 | -0.71 | 26.45 | 26.77 | 26.22 | 1366963 |
| 1710369600 | 26.84 | 0.74 | 2.84 | 26.09 | 26.97 | 26.0323 | 1434410 |
| 1710283200 | 26.1 | -0.02 | -0.08 | 26.03 | 26.39 | 25.77 | 1146164 |
| 1710196800 | 26.12 | 0.28 | 1.08 | 26.05 | 26.935 | 25.78 | 1727509 |
| 1709941200 | 25.84 | 0.48 | 1.89 | 25.44 | 26.08 | 25.3165 | 2729447 |
| 1709854800 | 25.36 | 3.33 | 15.12 | 25.5 | 26.06 | 24.66 | 6202971 |
| 1709768400 | 22.03 | 1.52 | 7.41 | 20.75 | 22.15 | 20.7201 | 2579326 |
| 1709682000 | 20.51 | 0.32 | 1.58 | 19.75 | 20.94 | 19.68 | 2685205 |
| 1709595600 | 20.19 | -0.59 | -2.84 | 20.7 | 21.2 | 19.98 | 2564740 |
| 1709336400 | 20.78 | 1.11 | 5.64 | 19.77 | 21.1 | 19.7 | 5958446 |
| 1709250000 | 19.67 | -9.05 | -31.51 | 18.07 | 20.56 | 15.1 | 27521641 |
| 1709163600 | 28.72 | -0.21 | -0.73 | 28.53 | 28.965 | 28.45 | 1373157 |
| 1709077200 | 28.93 | 0.06 | 0.21 | 29.24 | 29.44 | 28.78 | 654383 |
| 1708990800 | 28.87 | -0.61 | -2.07 | 29.26 | 29.59 | 28.785 | 653463 |
| 1708731600 | 29.48 | -0.22 | -0.74 | 29.52 | 29.8 | 29.24 | 694389 |
| 1708645200 | 29.7 | 0.68 | 2.34 | 29.07 | 29.83 | 29.03 | 1265441 |
| 1708558800 | 29.02 | 0.55 | 1.93 | 28.46 | 29.04 | 28.28 | 842136 |
| 1708472400 | 28.47 | 0.35 | 1.24 | 27.71 | 28.6 | 27.52 | 1224668 |
| 1708126800 | 28.12 | 0.3 | 1.08 | 27.69 | 28.81 | 27.555 | 1477713 |
| 1708040400 | 27.82 | 1.18 | 4.43 | 27.13 | 28.135 | 27.01 | 2040142 |
| 1707954000 | 26.64 | -3.85 | -12.63 | 28.29 | 28.7 | 26.54 | 4638506 |
| 1707867600 | 30.49 | -0.69 | -2.21 | 30.22 | 30.69 | 29.84 | 1697970 |
| 1707781200 | 31.18 | 1.09 | 3.62 | 30.09 | 31.76 | 29.99 | 1056972 |
| 1707522000 | 30.09 | 0.09 | 0.30 | 30 | 30.22 | 29.49 | 632882 |
| 1707435600 | 30 | 0 | 0.00 | 30.08 | 30.19 | 29.53 | 778806 |
| 1707349200 | 30 | -0.03 | -0.10 | 30.3 | 30.32 | 29.25 | 946226 |
| 1707262800 | 30.03 | 0.14 | 0.47 | 29.83 | 30.9 | 29.77 | 806826 |
| 1707176400 | 29.89 | -0.76 | -2.48 | 30 | 30.17 | 29.49 | 892951 |
| 1706917200 | 30.65 | -0.12 | -0.39 | 30.25 | 31.04 | 29.75 | 729942 |
| 1706830800 | 30.77 | 0.6 | 1.99 | 30.58 | 30.925 | 30.175 | 749734 |
| 1706744400 | 30.17 | -0.85 | -2.74 | 31 | 31.455 | 30.04 | 1228641 |
| 1706658000 | 31.02 | -0.3 | -0.96 | 31 | 31.38 | 30.95 | 1204661 |
| 1706571600 | 31.32 | 0.03 | 0.10 | 31.25 | 31.4 | 30.76 | 761374 |
| 1706312400 | 31.29 | -0.4 | -1.26 | 32 | 32.25 | 31.17 | 1052216 |
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
