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 | -0.558 | -2.06132249723 | 27.07 | 27.07 | 25.93 | 3759606 | 26.45126007 | CS |
| 4 | -0.548 | -2.0251293422 | 27.06 | 27.71 | 25.93 | 4209776 | 27.04648944 | CS |
| 12 | 0.722 | 2.79953470337 | 25.79 | 27.71 | 25.35 | 4961287 | 26.60585962 | CS |
| 26 | 2.342 | 9.68969797269 | 24.17 | 28 | 23.36 | 5768576 | 26.24058348 | CS |
| 52 | -2.098 | -7.33310031458 | 28.61 | 29.035 | 22.2 | 5371257 | 26.18346469 | CS |
| 156 | -2.778 | -9.48446568795 | 29.29 | 31.74 | 22.2 | 5240478 | 27.60222927 | CS |
| 260 | -4.528 | -14.587628866 | 31.04 | 36.83 | 18.12 | 5189098 | 28.21693558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 26.62 | 0.2 | 0.76 | 26.56 | 26.69 | 26.36 | 3252237 |
| 1713393600 | 26.42 | 0.41 | 1.58 | 26.2 | 26.54 | 26.13 | 3555251 |
| 1713307200 | 26.01 | -0.42 | -1.59 | 26.34 | 26.38 | 25.93 | 3857070 |
| 1713220800 | 26.43 | -0.2 | -0.75 | 26.81 | 26.87 | 26.265 | 3365835 |
| 1712961600 | 26.63 | -0.11 | -0.41 | 26.85 | 26.95 | 26.53 | 3918103 |
| 1712875200 | 26.74 | -0.18 | -0.67 | 27.07 | 27.07 | 26.6625 | 4101770 |
| 1712788800 | 26.92 | -0.61 | -2.22 | 27.06 | 27.14 | 26.78 | 4937331 |
| 1712702400 | 27.53 | 0.15 | 0.55 | 27.51 | 27.57 | 27.34 | 3513259 |
| 1712616000 | 27.38 | 0.16 | 0.59 | 27.28 | 27.59 | 27.22 | 3054795 |
| 1712356800 | 27.22 | -0.06 | -0.22 | 27.16 | 27.27 | 26.93 | 4536385 |
| 1712270400 | 27.28 | 0 | 0.00 | 27.48 | 27.53 | 27.08 | 4002500 |
| 1712184000 | 27.28 | -0.2 | -0.73 | 27.5 | 27.58 | 27.28 | 4082276 |
| 1712097600 | 27.48 | -0.02 | -0.07 | 27.47 | 27.71 | 27.39 | 4407402 |
| 1712011200 | 27.5 | -0.03 | -0.11 | 27.51 | 27.58 | 27.195 | 4676130 |
| 1711665600 | 27.53 | 0.11 | 0.40 | 27.41 | 27.585 | 27.28 | 5297217 |
| 1711579200 | 27.42 | 0.82 | 3.08 | 26.76 | 27.43 | 26.75 | 4879676 |
| 1711492800 | 26.6 | -0.46 | -1.70 | 27.04 | 27.105 | 26.6 | 4398145 |
| 1711406400 | 27.06 | -0.02 | -0.07 | 27.18 | 27.28 | 26.95 | 3983491 |
| 1711147200 | 27.08 | 0.08 | 0.30 | 27.17 | 27.28 | 27.03 | 4421983 |
| 1711060800 | 27 | -0.05 | -0.18 | 27.06 | 27.2975 | 26.97 | 4997134 |
| 1710974400 | 27.05 | 0.03 | 0.11 | 27.06 | 27.235 | 26.8995 | 4737428 |
| 1710888000 | 27.02 | 0.12 | 0.45 | 26.99 | 27.27 | 26.85 | 4796504 |
| 1710801600 | 26.9 | 0.26 | 0.98 | 26.61 | 26.92 | 26.44 | 6338116 |
| 1710542400 | 26.64 | 0.06 | 0.23 | 26.38 | 26.81 | 26.38 | 7253572 |
| 1710456000 | 26.58 | -0.38 | -1.41 | 26.86 | 26.95 | 26.395 | 4174041 |
| 1710369600 | 26.96 | 0.04 | 0.15 | 27.03 | 27.25 | 26.87 | 3840016 |
| 1710283200 | 26.92 | -0.33 | -1.21 | 27.1 | 27.285 | 26.91 | 3819823 |
| 1710196800 | 27.25 | 0.07 | 0.26 | 27.11 | 27.4 | 27.05 | 4478877 |
| 1709941200 | 27.18 | 0.3 | 1.12 | 27.25 | 27.28 | 26.925 | 6247261 |
| 1709854800 | 26.88 | 0.03 | 0.11 | 26.84 | 27.03 | 26.715 | 5992248 |
| 1709768400 | 26.85 | 0.09 | 0.34 | 26.97 | 27.13 | 26.78 | 3963202 |
| 1709682000 | 26.76 | 0.02 | 0.07 | 26.87 | 27.26 | 26.65 | 6271362 |
| 1709595600 | 26.74 | 0.6 | 2.30 | 25.99 | 26.78 | 25.96 | 5565876 |
| 1709336400 | 26.14 | -0.23 | -0.87 | 26.33 | 26.33 | 25.87 | 7430251 |
| 1709250000 | 26.37 | 0.13 | 0.50 | 26.35 | 26.57 | 26.14 | 6782595 |
| 1709163600 | 26.24 | -0.19 | -0.72 | 26.38 | 26.46 | 26.2 | 4078145 |
| 1709077200 | 26.43 | 0.22 | 0.84 | 26.33 | 26.455 | 26.21 | 3953785 |
| 1708990800 | 26.21 | -0.59 | -2.20 | 26.87 | 26.87 | 26.15 | 3196890 |
| 1708731600 | 26.8 | -0.05 | -0.19 | 26.88 | 26.98 | 26.75 | 4238615 |
| 1708645200 | 26.85 | -0.04 | -0.15 | 26.72 | 26.88 | 26.49 | 5406562 |
| 1708558800 | 26.89 | 0.45 | 1.70 | 26.49 | 26.905 | 26.49 | 4404411 |
| 1708472400 | 26.44 | -0.2 | -0.75 | 26.58 | 26.75 | 26.43 | 6267297 |
| 1708126800 | 26.64 | 0.18 | 0.68 | 26.79 | 26.81 | 26.11 | 9228467 |
| 1708040400 | 26.46 | 0.41 | 1.57 | 26.19 | 26.59 | 26.16 | 9455345 |
| 1707954000 | 26.05 | 0 | 0.00 | 26.15 | 26.18 | 25.955 | 7129644 |
| 1707867600 | 26.05 | -0.25 | -0.95 | 26.15 | 26.3 | 25.6 | 9522916 |
| 1707781200 | 26.3 | 0.43 | 1.66 | 25.89 | 26.32 | 25.775 | 4485400 |
| 1707522000 | 25.87 | 0.21 | 0.82 | 25.6 | 25.89 | 25.53 | 5478846 |
| 1707435600 | 25.66 | -0.02 | -0.08 | 25.51 | 25.66 | 25.35 | 3780368 |
| 1707349200 | 25.68 | -0.01 | -0.04 | 25.85 | 25.9 | 25.66 | 4842915 |
| 1707262800 | 25.69 | 0.07 | 0.27 | 25.6 | 25.79 | 25.49 | 5876841 |
| 1707176400 | 25.62 | -0.43 | -1.65 | 25.79 | 25.975 | 25.545 | 5610564 |
| 1706917200 | 26.05 | -0.52 | -1.96 | 26.28 | 26.48 | 25.805 | 4400316 |
| 1706830800 | 26.57 | 0.37 | 1.41 | 26.18 | 26.58 | 26.01 | 5334127 |
| 1706744400 | 26.2 | 0.18 | 0.69 | 26.22 | 26.53 | 26.04 | 6314225 |
| 1706658000 | 26.02 | 0.02 | 0.08 | 25.93 | 26.165 | 25.79 | 4237903 |
| 1706571600 | 26 | 0.11 | 0.42 | 25.89 | 26.079 | 25.755 | 3171358 |
| 1706312400 | 25.89 | 0.06 | 0.23 | 25.86 | 25.94 | 25.77 | 2671509 |
| 1706226000 | 25.83 | 0.39 | 1.53 | 25.79 | 25.88 | 25.5401 | 2991265 |
| 1706139600 | 25.44 | -0.28 | -1.09 | 25.9 | 25.92 | 25.4 | 4336316 |
| 1706053200 | 25.72 | -0.09 | -0.35 | 25.86 | 25.86 | 25.51 | 7038398 |
| 1705966800 | 25.81 | -0.2 | -0.77 | 26.01 | 26.24 | 25.75 | 5589167 |
| 1705707600 | 26.01 | 0.08 | 0.31 | 25.97 | 26.105 | 25.74 | 5337104 |
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
