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 | -0.2 | -0.744324525493 | 26.87 | 27.15 | 26.155 | 572870 | 26.66315454 | CS |
| 4 | -2.83 | -9.59322033898 | 29.5 | 29.8 | 26.155 | 672214 | 27.86996044 | CS |
| 12 | -1.4 | -4.98753117207 | 28.07 | 29.98 | 25.67 | 785221 | 28.05697309 | CS |
| 26 | 3.09 | 13.1043256997 | 23.58 | 29.98 | 21.415 | 856580 | 26.8344106 | CS |
| 52 | 7.54 | 39.4145321485 | 19.13 | 29.98 | 18 | 842765 | 24.34218103 | CS |
| 156 | 9.91 | 59.1288782816 | 16.76 | 29.98 | 13.255 | 952427 | 19.62699822 | CS |
| 260 | 8.17 | 44.1621621622 | 18.5 | 29.98 | 4.05 | 1956517 | 14.36760917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 26.82 | 0.34 | 1.28 | 26.57 | 26.85 | 26.43 | 598274 |
| 1713393600 | 26.48 | -0.08 | -0.30 | 26.67 | 26.75 | 26.245 | 432833 |
| 1713307200 | 26.56 | -0.1 | -0.38 | 26.59 | 26.75 | 26.155 | 716092 |
| 1713220800 | 26.66 | -0.1 | -0.37 | 26.92 | 27.12 | 26.46 | 519273 |
| 1712961600 | 26.76 | -0.29 | -1.07 | 26.87 | 27.03 | 26.665 | 613094 |
| 1712875200 | 27.05 | -0.02 | -0.07 | 27.16 | 27.28 | 26.885 | 712496 |
| 1712788800 | 27.07 | -0.8 | -2.87 | 27.66 | 27.66 | 27.03 | 912594 |
| 1712702400 | 27.87 | -0.14 | -0.50 | 28.02 | 28.19 | 27.58 | 752431 |
| 1712616000 | 28.01 | 0.37 | 1.34 | 27.77 | 28.165 | 27.69 | 571175 |
| 1712356800 | 27.64 | 0.17 | 0.62 | 27.87 | 28.04 | 27.6 | 704829 |
| 1712270400 | 27.47 | -0.59 | -2.10 | 28.31 | 28.39 | 27.31 | 890156 |
| 1712184000 | 28.06 | -0.11 | -0.39 | 28 | 28.155 | 27.765 | 894814 |
| 1712097600 | 28.17 | -1.17 | -3.99 | 29.01 | 29.11 | 28.09 | 967159 |
| 1712011200 | 29.34 | -0.19 | -0.64 | 29.57 | 29.585 | 29.055 | 709182 |
| 1711665600 | 29.53 | -0.02 | -0.07 | 29.5 | 29.8 | 29.39 | 854707 |
| 1711579200 | 29.55 | 0.78 | 2.71 | 28.93 | 29.57 | 28.93 | 522815 |
| 1711492800 | 28.77 | 0.19 | 0.66 | 28.72 | 28.97 | 28.64 | 519716 |
| 1711406400 | 28.58 | -0.35 | -1.21 | 29.03 | 29.13 | 28.55 | 319511 |
| 1711147200 | 28.93 | -0.14 | -0.48 | 29.5 | 29.5 | 28.88 | 651054 |
| 1711060800 | 29.07 | 0.27 | 0.94 | 28.98 | 29.14 | 28.81 | 652580 |
| 1710974400 | 28.8 | 0.29 | 1.02 | 28.33 | 28.84 | 28.282 | 477035 |
| 1710888000 | 28.51 | 0.12 | 0.42 | 28.33 | 28.62 | 28.18 | 496863 |
| 1710801600 | 28.39 | 0.07 | 0.25 | 28.32 | 28.5 | 28.22 | 690149 |
| 1710542400 | 28.32 | -0.1 | -0.35 | 28.24 | 28.71 | 28.04 | 1591634 |
| 1710456000 | 28.42 | -0.84 | -2.87 | 29.15 | 29.23 | 28.15 | 1000040 |
| 1710369600 | 29.26 | 0.04 | 0.14 | 29.15 | 29.745 | 29.09 | 899826 |
| 1710283200 | 29.22 | 0.04 | 0.14 | 29.06 | 29.54 | 29.05 | 539035 |
| 1710196800 | 29.18 | -0.24 | -0.82 | 29.41 | 29.55 | 29.03 | 756366 |
| 1709941200 | 29.42 | 0.02 | 0.07 | 29.64 | 29.92 | 29.37 | 743541 |
| 1709854800 | 29.4 | -0.05 | -0.17 | 29.64 | 29.69 | 29.17 | 509645 |
| 1709768400 | 29.45 | -0.04 | -0.14 | 29.68 | 29.76 | 29.225 | 455916 |
| 1709682000 | 29.49 | -0.31 | -1.04 | 29.7 | 29.95 | 29.245 | 809444 |
| 1709595600 | 29.8 | 0.86 | 2.97 | 29 | 29.98 | 29 | 1264420 |
| 1709336400 | 28.94 | 0.13 | 0.45 | 28.76 | 28.94 | 28.39 | 675466 |
| 1709250000 | 28.81 | 0.27 | 0.95 | 28.86 | 28.96 | 28.55 | 1483231 |
| 1709163600 | 28.54 | -0.36 | -1.25 | 28.6 | 29.08 | 28.54 | 578939 |
| 1709077200 | 28.9 | 0.05 | 0.17 | 29.03 | 29.225 | 28.81 | 683599 |
| 1708990800 | 28.85 | 0.07 | 0.24 | 28.73 | 28.965 | 28.65 | 534114 |
| 1708731600 | 28.78 | -0.35 | -1.20 | 29.11 | 29.11 | 28.56 | 605750 |
| 1708645200 | 29.13 | 0.07 | 0.24 | 29.01 | 29.39 | 28.87 | 786784 |
| 1708558800 | 29.06 | 0.24 | 0.83 | 28.75 | 29.19 | 28.69 | 1238385 |
| 1708472400 | 28.82 | 0.18 | 0.63 | 28.41 | 28.98 | 28.41 | 1402146 |
| 1708126800 | 28.64 | 0.94 | 3.39 | 27.61 | 29.04 | 27.46 | 1724129 |
| 1708040400 | 27.7 | 0.92 | 3.44 | 26.89 | 27.74 | 26.89 | 937839 |
| 1707954000 | 26.78 | 0.25 | 0.94 | 26.65 | 26.98 | 26.38 | 758512 |
| 1707867600 | 26.53 | -0.64 | -2.36 | 26.42 | 26.78 | 26.13 | 1064377 |
| 1707781200 | 27.17 | 0.21 | 0.78 | 27.09 | 27.21 | 26.9 | 604546 |
| 1707522000 | 26.96 | 0.45 | 1.70 | 26.51 | 26.97 | 26.33 | 622657 |
| 1707435600 | 26.51 | 0.47 | 1.80 | 26 | 26.56 | 25.848 | 644134 |
| 1707349200 | 26.04 | -0.23 | -0.88 | 26.25 | 26.49 | 26 | 660459 |
| 1707262800 | 26.27 | 0.44 | 1.70 | 25.74 | 26.65 | 25.74 | 1028085 |
| 1707176400 | 25.83 | -0.35 | -1.34 | 25.81 | 26.07 | 25.67 | 1333720 |
| 1706917200 | 26.18 | -0.97 | -3.57 | 26.8 | 26.82 | 26.11 | 1192272 |
| 1706830800 | 27.15 | 0.25 | 0.93 | 26.9 | 27.34 | 26.78 | 1084051 |
| 1706744400 | 26.9 | -0.6 | -2.18 | 27.53 | 27.595 | 26.8385 | 687990 |
| 1706658000 | 27.5 | -0.4 | -1.43 | 27.6 | 27.725 | 27.39 | 541171 |
| 1706571600 | 27.9 | -0.06 | -0.21 | 27.95 | 28.13 | 27.62 | 534306 |
| 1706312400 | 27.96 | 0.03 | 0.11 | 28.07 | 28.1 | 27.79 | 497933 |
| 1706226000 | 27.93 | 0.24 | 0.87 | 28.1 | 28.22 | 27.72 | 482354 |
| 1706139600 | 27.69 | -0.18 | -0.65 | 28.22 | 28.26 | 27.52 | 639331 |
| 1706053200 | 27.87 | 0.33 | 1.20 | 27.81 | 27.94 | 27.46 | 1064313 |
| 1705966800 | 27.54 | 0.54 | 2.00 | 27.24 | 27.79 | 27.21 | 1036616 |
| 1705707600 | 27 | 0.16 | 0.60 | 27.04 | 27.1395 | 26.67 | 513582 |
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
