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 | -0.655 | -2.49523809524 | 26.25 | 27.0395 | 25.5 | 5537152 | 25.92756373 | CS |
| 4 | -3.615 | -12.3758986648 | 29.21 | 29.51 | 25.5 | 4934834 | 27.13221906 | CS |
| 12 | 4.375 | 20.6173421301 | 21.22 | 29.51 | 20.88 | 5654828 | 25.98430271 | CS |
| 26 | 6.495 | 34.0052356021 | 19.1 | 29.51 | 17.82 | 5721566 | 23.18938907 | CS |
| 52 | 6.995 | 37.6075268817 | 18.6 | 29.51 | 15.07 | 5616461 | 20.68908666 | CS |
| 156 | 7.575 | 42.0366259711 | 18.02 | 29.51 | 11.37 | 4906577 | 17.79129874 | CS |
| 260 | 8.425 | 49.0681421083 | 17.17 | 29.51 | 11.37 | 4765870 | 17.74952177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 25.75 | -0.04 | -0.16 | 25.79 | 25.97 | 25.615 | 6328230 |
| 1713393600 | 25.79 | -0.01 | -0.04 | 26.09 | 26.09 | 25.67 | 3462330 |
| 1713307200 | 25.8 | -0.45 | -1.71 | 25.78 | 26.04 | 25.58 | 4615295 |
| 1713220800 | 26.25 | 0.31 | 1.20 | 27.02 | 27.0395 | 26.12 | 6527571 |
| 1712961600 | 25.94 | -1.08 | -4.00 | 26.25 | 26.25 | 25.765 | 6752332 |
| 1712875200 | 27.02 | 0.07 | 0.26 | 27.19 | 27.21 | 26.76 | 5880892 |
| 1712788800 | 26.95 | -0.3 | -1.10 | 27 | 27.17 | 26.785 | 4389162 |
| 1712702400 | 27.25 | 0.33 | 1.23 | 27.56 | 27.56 | 27.05 | 4456040 |
| 1712616000 | 26.92 | 0.28 | 1.05 | 26.97 | 27.115 | 26.87 | 2554845 |
| 1712356800 | 26.64 | 0.06 | 0.23 | 26.6 | 26.8 | 26.47 | 5277743 |
| 1712270400 | 26.58 | -0.47 | -1.74 | 27.21 | 27.38 | 26.57 | 5849703 |
| 1712184000 | 27.05 | -0.46 | -1.67 | 26.74 | 27.12 | 26.69 | 5297650 |
| 1712097600 | 27.51 | -0.73 | -2.58 | 27.71 | 27.72 | 27.36 | 8629144 |
| 1712011200 | 28.24 | -0.06 | -0.21 | 28.3 | 28.49 | 28.115 | 3134210 |
| 1711665600 | 28.3 | -0.69 | -2.38 | 28.65 | 28.755 | 28.29 | 6238005 |
| 1711579200 | 28.99 | 0.29 | 1.01 | 28.94 | 29.03 | 28.75 | 3411530 |
| 1711492800 | 28.7 | -0.7 | -2.38 | 28.85 | 28.95 | 28.56 | 4798914 |
| 1711406400 | 29.4 | 0.22 | 0.75 | 29.08 | 29.51 | 29.08 | 2744227 |
| 1711147200 | 29.18 | -0.03 | -0.10 | 29.21 | 29.24 | 29.08 | 3414027 |
| 1711060800 | 29.21 | -0.15 | -0.51 | 29.42 | 29.51 | 29.084 | 5182360 |
| 1710974400 | 29.36 | 0.54 | 1.87 | 28.84 | 29.38 | 28.81 | 5974544 |
| 1710888000 | 28.82 | 0.34 | 1.19 | 28.71 | 28.94 | 28.685 | 5657104 |
| 1710801600 | 28.48 | -0.02 | -0.07 | 28.79 | 28.825 | 28.415 | 5287786 |
| 1710542400 | 28.5 | 1 | 3.64 | 28.11 | 28.5 | 28.08 | 6999499 |
| 1710456000 | 27.5 | -0.26 | -0.94 | 27.8 | 27.885 | 27.4 | 5041986 |
| 1710369600 | 27.76 | -0.42 | -1.49 | 27.82 | 28.01 | 27.7 | 3862441 |
| 1710283200 | 28.18 | 0.6 | 2.18 | 27.67 | 28.2196 | 27.555 | 5010959 |
| 1710196800 | 27.58 | 0.28 | 1.03 | 27.63 | 27.7 | 27.51 | 6262666 |
| 1709941200 | 27.3 | -0.25 | -0.91 | 27.61 | 27.685 | 27.26 | 4262500 |
| 1709854800 | 27.55 | 0.38 | 1.40 | 27.41 | 27.62 | 27.36 | 5587382 |
| 1709768400 | 27.17 | 0.38 | 1.42 | 27.11 | 27.36 | 27.085 | 5673489 |
| 1709682000 | 26.79 | 0.28 | 1.06 | 26.75 | 26.9499 | 26.6 | 6204554 |
| 1709595600 | 26.51 | 0.02 | 0.08 | 26.6 | 26.8 | 26.5 | 5272706 |
| 1709336400 | 26.49 | 0.23 | 0.88 | 26.32 | 26.52 | 26.29 | 4739708 |
| 1709250000 | 26.26 | 0.08 | 0.31 | 26.32 | 26.4 | 26.04 | 5197496 |
| 1709163600 | 26.18 | 0.02 | 0.08 | 26.41 | 26.46 | 26.16 | 6025099 |
| 1709077200 | 26.16 | -0.01 | -0.04 | 26.27 | 26.375 | 26.1501 | 4731686 |
| 1708990800 | 26.17 | -0.34 | -1.28 | 26.3 | 26.4899 | 26.16 | 5628488 |
| 1708731600 | 26.51 | 0.22 | 0.84 | 26.62 | 26.73 | 26.5 | 4813183 |
| 1708645200 | 26.29 | 0.66 | 2.58 | 26.33 | 26.535 | 26.2 | 5943191 |
| 1708558800 | 25.63 | 0.23 | 0.91 | 25.46 | 25.63 | 25.39 | 3802927 |
| 1708472400 | 25.4 | -0.29 | -1.13 | 25.63 | 25.635 | 25.21 | 6654335 |
| 1708126800 | 25.69 | -0.3 | -1.15 | 25.8 | 25.81 | 25.505 | 10527120 |
| 1708040400 | 25.99 | 1.6 | 6.56 | 25.41 | 26.1 | 25.25 | 10156381 |
| 1707954000 | 24.39 | 0.4 | 1.67 | 24 | 24.39 | 23.91 | 6203659 |
| 1707867600 | 23.99 | -0.51 | -2.08 | 24.16 | 24.25 | 23.805 | 6205323 |
| 1707781200 | 24.5 | 0.09 | 0.37 | 24.44 | 24.575 | 24.375 | 6234541 |
| 1707522000 | 24.41 | 0.36 | 1.50 | 24.19 | 24.42 | 24.09 | 5008570 |
| 1707435600 | 24.05 | 0.54 | 2.30 | 23.9 | 24.11 | 23.75 | 7048757 |
| 1707349200 | 23.51 | 0.48 | 2.08 | 23.62 | 23.65 | 23.255 | 8448428 |
| 1707262800 | 23.03 | 0.46 | 2.04 | 22.86 | 23.145 | 22.85 | 4826328 |
| 1707176400 | 22.57 | -0.51 | -2.21 | 22.7 | 22.7 | 22.35 | 7239046 |
| 1706917200 | 23.08 | 0.24 | 1.05 | 23.09 | 23.125 | 22.8 | 7967093 |
| 1706830800 | 22.84 | 0.88 | 4.01 | 22.46 | 22.84 | 22.35 | 7393401 |
| 1706744400 | 21.96 | 0.09 | 0.41 | 22.11 | 22.325 | 21.95 | 7381797 |
| 1706658000 | 21.87 | 0.61 | 2.87 | 21.58 | 22.07 | 21.58 | 8140047 |
| 1706571600 | 21.26 | 0.05 | 0.24 | 21.03 | 21.26 | 20.88 | 4372209 |
| 1706312400 | 21.21 | 0.06 | 0.28 | 21.22 | 21.32 | 21.16 | 3249405 |
| 1706226000 | 21.15 | 0.06 | 0.28 | 21 | 21.15 | 20.9 | 6351460 |
| 1706139600 | 21.09 | -0.23 | -1.08 | 21.31 | 21.3475 | 21.04 | 5573838 |
| 1706053200 | 21.32 | -0.01 | -0.05 | 21.26 | 21.35 | 21.13 | 3572891 |
| 1705966800 | 21.33 | -0.29 | -1.34 | 21.51 | 21.565 | 21.31 | 4129254 |
| 1705707600 | 21.62 | 0.06 | 0.28 | 21.43 | 21.62 | 21.345 | 6115175 |
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
