We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -3.40264650284 | 26.45 | 26.61 | 25.28 | 285166 | 25.99122754 | CS |
| 4 | -0.64 | -2.4436807942 | 26.19 | 27.15 | 25.28 | 299165 | 26.27318538 | CS |
| 12 | -2.82 | -9.9400775467 | 28.37 | 28.64 | 25.28 | 423730 | 27.09042316 | CS |
| 26 | -2.5 | -8.91265597148 | 28.05 | 29.13 | 25.28 | 450747 | 27.02830056 | CS |
| 52 | -9.93 | -27.9875986471 | 35.48 | 36.7 | 25.28 | 462677 | 28.60760974 | CS |
| 156 | -14.14 | -35.6261022928 | 39.69 | 42.42 | 24.62 | 497040 | 31.1611211 | CS |
| 260 | -19.89 | -43.7720070423 | 45.44 | 46.26 | 24.62 | 485857 | 33.48790242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 25.55 | -0.04 | -0.16 | 25.69 | 25.73 | 25.28 | 268878 |
| 1713390000 | 25.59 | -0.07 | -0.27 | 25.78 | 25.82 | 25.37 | 239532 |
| 1713303600 | 25.66 | -0.15 | -0.58 | 25.69 | 25.78 | 25.52 | 233275 |
| 1713217200 | 25.81 | -0.22 | -0.85 | 26.09 | 26.3 | 25.71 | 160817 |
| 1712958000 | 26.03 | -0.38 | -1.44 | 26.38 | 26.41 | 25.85 | 340096 |
| 1712871600 | 26.41 | -0.05 | -0.19 | 26.45 | 26.61 | 26.16 | 452112 |
| 1712785200 | 26.46 | -0.23 | -0.86 | 26.51 | 26.82 | 26.32 | 252865 |
| 1712698800 | 26.69 | 0.04 | 0.15 | 26.62 | 26.86 | 26.49 | 209179 |
| 1712612400 | 26.65 | -0.3 | -1.11 | 26.91 | 27.05 | 26.62 | 322900 |
| 1712353200 | 26.95 | 0.49 | 1.85 | 26.46 | 27.15 | 26.46 | 316597 |
| 1712266800 | 26.46 | 0.12 | 0.46 | 26.64 | 26.83 | 26.41 | 430074 |
| 1712180400 | 26.34 | 0.14 | 0.53 | 26.17 | 26.69 | 26.04 | 402005 |
| 1712094000 | 26.2 | -0.28 | -1.06 | 26.33 | 26.42 | 25.88 | 354929 |
| 1712007600 | 26.48 | -0.17 | -0.64 | 26.45 | 26.64 | 26.31 | 233475 |
| 1711662000 | 26.65 | 0.1 | 0.38 | 26.49 | 26.71 | 26.4 | 297333 |
| 1711575600 | 26.55 | 0.57 | 2.19 | 25.98 | 26.67 | 25.98 | 332232 |
| 1711489200 | 25.98 | 0.34 | 1.33 | 25.71 | 26.01 | 25.69 | 388343 |
| 1711402800 | 25.64 | -0.35 | -1.35 | 25.92 | 26 | 25.64 | 276014 |
| 1711143600 | 25.99 | -0.05 | -0.19 | 26.02 | 26.09 | 25.79 | 201987 |
| 1711057200 | 26.04 | -0.09 | -0.34 | 26.19 | 26.31 | 25.95 | 240368 |
| 1710970800 | 26.13 | 0.26 | 1.01 | 25.89 | 26.18 | 25.89 | 304669 |
| 1710884400 | 25.87 | -0.25 | -0.96 | 26.02 | 26.23 | 25.82 | 312724 |
| 1710798000 | 26.12 | 0.32 | 1.24 | 25.89 | 26.19 | 25.7 | 458124 |
| 1710538800 | 25.8 | -0.29 | -1.11 | 26 | 26.27 | 25.57 | 1781475 |
| 1710452400 | 26.09 | -0.69 | -2.58 | 26.77 | 26.77 | 25.9 | 441132 |
| 1710366000 | 26.78 | 0.26 | 0.98 | 26.46 | 26.88 | 26.44 | 366627 |
| 1710279600 | 26.52 | -0.38 | -1.41 | 26.95 | 27 | 26.34 | 653835 |
| 1710193200 | 26.9 | 0.01 | 0.04 | 26.99 | 27.17 | 26.89 | 215556 |
| 1709937600 | 26.89 | -0.08 | -0.30 | 26.98 | 27.24 | 26.71 | 1764060 |
| 1709851200 | 26.97 | 0.3 | 1.12 | 26.84 | 26.99 | 26.65 | 232276 |
| 1709764800 | 26.67 | 0.06 | 0.23 | 26.71 | 27.23 | 26.53 | 405128 |
| 1709678400 | 26.61 | 0.13 | 0.49 | 26.57 | 26.78 | 26.47 | 248303 |
| 1709592000 | 26.48 | -0.7 | -2.58 | 27.15 | 27.16 | 26.47 | 388010 |
| 1709332800 | 27.18 | -0.43 | -1.56 | 27.57 | 27.83 | 27.16 | 385279 |
| 1709246400 | 27.61 | -0.5 | -1.78 | 28.01 | 28.21 | 27.56 | 1150640 |
| 1709160000 | 28.11 | 0.04 | 0.14 | 27.91 | 28.22 | 27.79 | 389105 |
| 1709073600 | 28.07 | -0.07 | -0.25 | 28.06 | 28.27 | 28.03 | 198578 |
| 1708987200 | 28.14 | 0.06 | 0.21 | 28.03 | 28.31 | 27.92 | 237718 |
| 1708728000 | 28.08 | -0.28 | -0.99 | 28.21 | 28.38 | 28.05 | 239857 |
| 1708641600 | 28.36 | 0.21 | 0.75 | 28.14 | 28.38 | 27.95 | 349271 |
| 1708555200 | 28.15 | 0.1 | 0.36 | 28 | 28.19 | 27.87 | 384344 |
| 1708468800 | 28.05 | -0.17 | -0.60 | 28.09 | 28.42 | 27.86 | 318073 |
| 1708123200 | 28.22 | -0.05 | -0.18 | 28.22 | 28.46 | 27.83 | 381906 |
| 1708036800 | 28.27 | 0.46 | 1.65 | 27.97 | 28.39 | 27.97 | 339413 |
| 1707950400 | 27.81 | -0.01 | -0.04 | 27.82 | 28.07 | 27.5 | 395058 |
| 1707864000 | 27.82 | -0.23 | -0.82 | 27.75 | 28.2 | 27.5 | 532993 |
| 1707777600 | 28.05 | 0.67 | 2.45 | 27.4 | 28.13 | 27.24 | 629617 |
| 1707518400 | 27.38 | -0.57 | -2.04 | 26.5 | 27.41 | 25.87 | 710285 |
| 1707432000 | 27.95 | -0.23 | -0.82 | 28.38 | 28.38 | 27.8 | 306360 |
| 1707345600 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1707259200 | 28.18 | 0.54 | 1.95 | 27.8 | 28.26 | 27.64 | 302371 |
| 1707172800 | 27.64 | -0.57 | -2.02 | 28.09 | 28.12 | 27.53 | 343515 |
| 1706913600 | 28.21 | -0.36 | -1.26 | 28.3 | 28.32 | 28 | 241406 |
| 1706827200 | 28.57 | 0.85 | 3.07 | 27.79 | 28.64 | 27.79 | 344061 |
| 1706740800 | 27.72 | -0.22 | -0.79 | 28.28 | 28.38 | 27.64 | 731644 |
| 1706654400 | 27.94 | -0.57 | -2.00 | 28.23 | 28.38 | 27.75 | 386717 |
| 1706568000 | 28.51 | 0.21 | 0.74 | 28.29 | 28.57 | 28.22 | 170808 |
| 1706308800 | 28.3 | -0.13 | -0.46 | 28.46 | 28.52 | 28.26 | 856746 |
| 1706222400 | 28.43 | 0.06 | 0.21 | 28.37 | 28.56 | 28.22 | 186157 |
| 1706136000 | 28.37 | -0.32 | -1.12 | 28.75 | 28.93 | 28.31 | 275949 |
| 1706049600 | 28.69 | 0.22 | 0.77 | 28.42 | 28.78 | 28.42 | 428700 |
| 1705963200 | 28.47 | 0.18 | 0.64 | 28.28 | 28.52 | 28.2 | 349859 |
| 1705704000 | 28.29 | -0.07 | -0.25 | 28.34 | 28.41 | 28.1 | 376110 |
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
