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 | -2.02 | -7.25314183124 | 27.85 | 28.82 | 25 | 2087288 | 26.60250484 | CS |
| 4 | -1.84 | -6.64980122877 | 27.67 | 30.02 | 25 | 2207159 | 27.76062818 | CS |
| 12 | -2.51 | -8.85673959068 | 28.34 | 30.02 | 24.17 | 2245075 | 26.73917412 | CS |
| 26 | 3.87 | 17.6229508197 | 21.96 | 32.21 | 18.36 | 2543825 | 25.82909582 | CS |
| 52 | 10.43 | 67.7272727273 | 15.4 | 32.21 | 12.31 | 2982419 | 21.56417196 | CS |
| 156 | -19.31 | -42.7780239256 | 45.14 | 50.91 | 12.31 | 2510645 | 26.43473378 | CS |
| 260 | -40.42 | -61.0113207547 | 66.25 | 70.45 | 12.31 | 2262581 | 32.7322091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 25.71 | 0.33 | 1.30 | 25.57 | 26.25 | 25.32 | 2453661 |
| 1713307200 | 25.38 | -0.79 | -3.02 | 25.13 | 26 | 25 | 2199954 |
| 1713220800 | 26.17 | -1.25 | -4.56 | 27.68 | 27.95 | 26.16 | 1843931 |
| 1712961600 | 27.42 | -1.17 | -4.09 | 28.45 | 28.71 | 27.19 | 1623630 |
| 1712875200 | 28.59 | 0.99 | 3.59 | 27.85 | 28.82 | 27.62 | 2236753 |
| 1712788800 | 27.6 | -2.38 | -7.94 | 28.235 | 28.41 | 27.36 | 2172236 |
| 1712702400 | 29.98 | 1.14 | 3.95 | 28.92 | 30.02 | 28.92 | 4305554 |
| 1712616000 | 28.84 | 1.48 | 5.41 | 27.62 | 28.936 | 27.62 | 2017381 |
| 1712356800 | 27.36 | 0.03 | 0.11 | 27.09 | 27.641 | 27.06 | 3595756 |
| 1712270400 | 27.33 | -0.51 | -1.83 | 28.28 | 28.47 | 26.83 | 1091829 |
| 1712184000 | 27.84 | 0.63 | 2.32 | 27.03 | 27.9 | 26.945 | 1878289 |
| 1712097600 | 27.21 | -0.77 | -2.75 | 27.06 | 27.4 | 26.81 | 1397223 |
| 1712011200 | 27.98 | -0.79 | -2.75 | 28.88 | 28.887 | 27.63 | 1489055 |
| 1711665600 | 28.77 | 1.29 | 4.69 | 27.9 | 28.81 | 27.9 | 4497738 |
| 1711579200 | 27.48 | 1.05 | 3.97 | 26.8 | 27.52 | 26.575 | 1627263 |
| 1711492800 | 26.43 | -0.9 | -3.29 | 27.62 | 27.63 | 26.4 | 1885783 |
| 1711406400 | 27.33 | -0.19 | -0.69 | 27.65 | 28 | 27.33 | 1105849 |
| 1711147200 | 27.52 | -1.21 | -4.21 | 28.66 | 28.97 | 27.38 | 1870775 |
| 1711060800 | 28.73 | 1.48 | 5.43 | 27.67 | 29.34 | 27.645 | 2391656 |
| 1710974400 | 27.25 | 1.01 | 3.85 | 26.02 | 27.35 | 25.77 | 1629269 |
| 1710888000 | 26.24 | 0.22 | 0.85 | 25.8 | 26.28 | 25.73 | 1520449 |
| 1710801600 | 26.02 | 0.55 | 2.16 | 25.67 | 26.125 | 25.39 | 1455481 |
| 1710542400 | 25.47 | 0.65 | 2.62 | 24.52 | 25.65 | 24.52 | 2665339 |
| 1710456000 | 24.82 | -1.19 | -4.58 | 25.77 | 25.85 | 24.52 | 1823203 |
| 1710369600 | 26.01 | 0.15 | 0.58 | 25.75 | 26.42 | 25.75 | 1143102 |
| 1710283200 | 25.86 | 0.16 | 0.62 | 25.56 | 26.39 | 25.465 | 1710996 |
| 1710196800 | 25.7 | -0.48 | -1.83 | 25.95 | 26.25 | 25.54 | 2344367 |
| 1709941200 | 26.18 | 0.17 | 0.65 | 26.62 | 27.0829 | 26.05 | 2070556 |
| 1709854800 | 26.01 | -0.34 | -1.29 | 26.68 | 26.85 | 25.9 | 1345688 |
| 1709768400 | 26.35 | 0.07 | 0.27 | 26.91 | 26.95 | 26.1 | 3708714 |
| 1709682000 | 26.28 | -0.01 | -0.04 | 26.06 | 26.94 | 25.76 | 3254996 |
| 1709595600 | 26.29 | -0.24 | -0.90 | 26.46 | 26.74 | 25.9 | 1818138 |
| 1709336400 | 26.53 | 0.23 | 0.87 | 26.28 | 27.03 | 25.85 | 2002343 |
| 1709250000 | 26.3 | 1.29 | 5.16 | 25.51 | 26.71 | 25.39 | 2753736 |
| 1709163600 | 25.01 | -0.28 | -1.11 | 24.91 | 25.63 | 24.825 | 1374051 |
| 1709077200 | 25.29 | -0.06 | -0.24 | 25.73 | 25.91 | 25.28 | 1522642 |
| 1708990800 | 25.35 | -0.12 | -0.47 | 25.52 | 25.976 | 25.195 | 1470545 |
| 1708731600 | 25.47 | -0.06 | -0.24 | 25.45 | 25.77 | 25.1 | 1164243 |
| 1708645200 | 25.53 | -0.08 | -0.31 | 25.62 | 26.05 | 25.39 | 1899011 |
| 1708558800 | 25.61 | -0.13 | -0.51 | 25.56 | 25.91 | 25.36 | 1563132 |
| 1708472400 | 25.74 | -0.34 | -1.30 | 25.52 | 25.76 | 25.19 | 3292277 |
| 1708126800 | 26.08 | 0.38 | 1.48 | 24.92 | 26.27 | 24.71 | 1795877 |
| 1708040400 | 25.7 | 0.93 | 3.75 | 25.15 | 26.0363 | 25.09 | 3094447 |
| 1707954000 | 24.77 | 0.06 | 0.24 | 24.84 | 25.42 | 24.66 | 2502049 |
| 1707867600 | 24.71 | -2.03 | -7.59 | 25.66 | 26.1 | 24.17 | 4669163 |
| 1707781200 | 26.74 | 0.29 | 1.10 | 26.63 | 27.395 | 26.59 | 3199950 |
| 1707522000 | 26.45 | 0.04 | 0.15 | 26.3 | 26.85 | 26.1 | 2615361 |
| 1707435600 | 26.41 | 1.02 | 4.02 | 25.32 | 26.61 | 25.08 | 1569427 |
| 1707349200 | 25.39 | 0.08 | 0.32 | 25.47 | 25.7 | 24.89 | 2494054 |
| 1707262800 | 25.31 | -0.31 | -1.21 | 25.52 | 25.88 | 24.92 | 2113016 |
| 1707176400 | 25.62 | -0.62 | -2.36 | 25.77 | 25.925 | 25.2 | 1849512 |
| 1706917200 | 26.24 | -0.5 | -1.87 | 26.06 | 26.435 | 25.32 | 2698356 |
| 1706830800 | 26.74 | -0.45 | -1.66 | 27.34 | 27.54 | 25.645 | 3075376 |
| 1706744400 | 27.19 | -1.52 | -5.29 | 28.54 | 28.59 | 27.1258 | 2597011 |
| 1706658000 | 28.71 | -0.43 | -1.48 | 28.76 | 29.14 | 28.475 | 2211800 |
| 1706571600 | 29.14 | 0.22 | 0.76 | 28.86 | 29.455 | 28.6418 | 3155464 |
| 1706312400 | 28.92 | 0.3 | 1.05 | 28.69 | 29.36 | 28.59 | 1961809 |
| 1706226000 | 28.62 | 0.93 | 3.36 | 28.34 | 28.77 | 27.915 | 2970935 |
| 1706139600 | 27.69 | -0.2 | -0.72 | 28.64 | 28.64 | 27.52 | 1977803 |
| 1706053200 | 27.89 | -0.22 | -0.78 | 28.5 | 28.79 | 27.52 | 1367989 |
| 1705966800 | 28.11 | 0.76 | 2.78 | 27.66 | 28.2 | 27.5601 | 2894064 |
| 1705707600 | 27.35 | 1.58 | 6.13 | 25.82 | 27.385 | 25.62 | 2125710 |
| 1705621200 | 25.77 | -0.12 | -0.46 | 25.95 | 26.23 | 25.35 | 1852792 |
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
