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 | -1.3249 | -4.96777265757 | 26.6699 | 26.6699 | 24.8901 | 29593 | 25.38226979 | CS |
| 4 | -3.565 | -12.3313732273 | 28.91 | 29.4599 | 24.8901 | 9644 | 25.81116265 | CS |
| 12 | -3.4949 | -12.1182805766 | 28.8399 | 29.4599 | 24.8901 | 6158 | 26.92674498 | CS |
| 26 | 4.905 | 23.9970645793 | 20.44 | 32.15 | 19.72 | 6009 | 26.59833613 | CS |
| 52 | -3.1251 | -10.9767791472 | 28.4701 | 32.15 | 18.81 | 5466 | 25.37855328 | CS |
| 156 | -174.405 | -87.3116395494 | 199.75 | 218.69 | 17.08 | 7106 | 29.68181347 | CS |
| 260 | -65.755 | -72.1789242591 | 91.1 | 261.61 | 17.08 | 5149 | 44.83871686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713389100 | 25.065 | -0.3 | -1.16 | 25.435 | 25.435 | 24.95 | 7736 |
| 1713302940 | 25.36 | -0.03 | -0.12 | 25.15 | 25.5 | 25.15 | 107403 |
| 1713216000 | 25.39 | -0.15 | -0.57 | 25.9699 | 25.9699 | 25.39 | 20679 |
| 1712957160 | 25.536 | -0.61 | -2.35 | 25.9999 | 25.9999 | 25.39 | 7557 |
| 1712870760 | 26.15 | 0.4 | 1.55 | 26.6699 | 26.6699 | 25.811 | 4591 |
| 1712784000 | 25.75 | -1.11 | -4.13 | 26.304 | 26.304 | 25.73 | 945 |
| 1712698140 | 26.86 | 0.17 | 0.64 | 27.5 | 27.5 | 26.86 | 599 |
| 1712611200 | 26.6895 | 0.41 | 1.56 | 26.8799 | 26.8799 | 26.49 | 1837 |
| 1712352000 | 26.28 | -0.31 | -1.18 | 26.16 | 26.3225 | 26.01 | 5333 |
| 1712265780 | 26.5925 | -0.14 | -0.51 | 26.5 | 26.805 | 26.15 | 1722 |
| 1712179500 | 26.73 | -0.22 | -0.82 | 26.24 | 26.73 | 26.24 | 1906 |
| 1712092980 | 26.95 | -0.57 | -2.07 | 27.055 | 27.055 | 26.85 | 592 |
| 1712006940 | 27.52 | -0.06 | -0.20 | 28 | 28 | 27.04 | 3363 |
| 1711660800 | 27.575 | -0.33 | -1.16 | 29.0799 | 29.0799 | 27.1174 | 5080 |
| 1711574580 | 27.9 | -0.6 | -2.11 | 27.755 | 28.1025 | 27.6514 | 2723 |
| 1711488540 | 28.5 | -0.47 | -1.61 | 29.0401 | 29.0401 | 28.34 | 1852 |
| 1711401600 | 28.965 | -0.15 | -0.52 | 28.91 | 29.165 | 28.755 | 3672 |
| 1711142880 | 29.115 | 0.53 | 1.85 | 29.4599 | 29.4599 | 28.8945 | 4493 |
| 1711056240 | 28.585 | 0.18 | 0.62 | 28.91 | 29.12 | 28.585 | 1156 |
| 1710970140 | 28.41 | 0.16 | 0.55 | 28.4099 | 28.74 | 28.1475 | 9175 |
| 1710883740 | 28.255 | 0.36 | 1.28 | 28.4599 | 28.4599 | 28.09 | 15317 |
| 1710796800 | 27.8975 | 0.48 | 1.74 | 28.2299 | 28.2299 | 27.73 | 3043 |
| 1710537720 | 27.42 | -0.82 | -2.90 | 27.684 | 27.684 | 27.3275 | 4430 |
| 1710451740 | 28.24 | 0.03 | 0.12 | 28.45 | 28.53 | 28.16 | 2123 |
| 1710365340 | 28.207 | -0.28 | -0.98 | 27.3001 | 28.5 | 27.3 | 6991 |
| 1710278940 | 28.4852 | -0.08 | -0.30 | 28.95 | 28.95 | 28.4852 | 3912 |
| 1710192540 | 28.57 | 0.13 | 0.45 | 28.3101 | 28.73 | 28.3101 | 885 |
| 1709936640 | 28.4419 | -0.46 | -1.60 | 28.885 | 28.885 | 28.3 | 49972 |
| 1709850360 | 28.905 | 0.48 | 1.70 | 29 | 29 | 28.792 | 9075 |
| 1709764080 | 28.4225 | 0.06 | 0.20 | 28.53 | 28.5575 | 28.4225 | 390 |
| 1709677620 | 28.365 | -0.1 | -0.33 | 28.41 | 28.6 | 28.18 | 6464 |
| 1709590980 | 28.46 | -0.3 | -1.03 | 28.8599 | 28.86 | 28.385 | 3290 |
| 1709332140 | 28.755 | 0.86 | 3.07 | 28.49 | 28.79 | 28.4275 | 4000 |
| 1709245440 | 27.8975 | 0.7 | 2.56 | 28.44 | 28.44 | 27.59 | 3637 |
| 1709159100 | 27.2 | 0.52 | 1.95 | 27.09 | 27.4799 | 26.86 | 2534 |
| 1709072940 | 26.68 | 0.3 | 1.12 | 26.565 | 26.735 | 26.46 | 1917 |
| 1708986360 | 26.384 | 0.65 | 2.53 | 26.02 | 26.398 | 26.02 | 2531 |
| 1708726800 | 25.732 | -0.49 | -1.86 | 25.68 | 26 | 25.6329 | 3332 |
| 1708640940 | 26.22 | -0.53 | -1.96 | 26.59 | 26.59 | 26.22 | 1324 |
| 1708554000 | 26.745 | 0.36 | 1.35 | 26.56 | 26.745 | 26.52 | 1258 |
| 1708467600 | 26.39 | -0.86 | -3.14 | 26.8 | 26.8 | 26.39 | 2017 |
| 1708122180 | 27.245 | -0.27 | -0.99 | 27.01 | 27.435 | 27.01 | 2712 |
| 1708036140 | 27.5175 | 0.3 | 1.09 | 27.37 | 27.5175 | 27.2134 | 3068 |
| 1707949620 | 27.22 | 0.22 | 0.83 | 27.21 | 27.25 | 27.01 | 1138 |
| 1707863340 | 26.995 | -1.1 | -3.92 | 27.0501 | 27.5 | 26.98 | 3533 |
| 1707776940 | 28.095 | 0.2 | 0.73 | 28.113 | 28.125 | 27.84 | 1231 |
| 1707517200 | 27.892 | -0.3 | -1.06 | 27.924 | 28.0275 | 27.6045 | 937 |
| 1707431280 | 28.19 | -0.68 | -2.36 | 28.9 | 28.9 | 28.19 | 950 |
| 1707344940 | 28.8725 | 1.83 | 6.78 | 28.63 | 29.15 | 28.63 | 2590 |
| 1707258480 | 27.04 | 0.12 | 0.45 | 27.32 | 27.388 | 26.74 | 2681 |
| 1707172140 | 26.92 | -1.02 | -3.65 | 27.1001 | 27.478 | 26.6 | 1740 |
| 1706912580 | 27.94 | -0.23 | -0.81 | 28.007 | 28.28 | 27.79 | 1917 |
| 1706826540 | 28.1675 | 0.08 | 0.28 | 28.44 | 28.73 | 27.98 | 3721 |
| 1706740140 | 28.09 | -0.21 | -0.74 | 28.43 | 29 | 28.09 | 2579 |
| 1706653320 | 28.3 | -0.37 | -1.27 | 28.4225 | 28.47 | 28.14 | 2631 |
| 1706567340 | 28.665 | -0.24 | -0.81 | 28.685 | 28.7325 | 28.6065 | 610 |
| 1706307780 | 28.9 | 0.4 | 1.39 | 29 | 29.0325 | 28.774 | 2318 |
| 1706221620 | 28.505 | -0.3 | -1.02 | 28.8399 | 28.8399 | 28.23 | 1933 |
| 1706135340 | 28.8 | 0.51 | 1.80 | 29.19 | 29.19 | 28.43 | 1698 |
| 1706048400 | 28.29 | 0.34 | 1.23 | 28.5301 | 28.63 | 27.97 | 2383 |
| 1705962540 | 27.9464 | 0.64 | 2.33 | 27.6201 | 28.4375 | 27.6201 | 4142 |
| 1705703340 | 27.31 | -0.35 | -1.25 | 27.14 | 27.62 | 27.14 | 1962 |
| 1705616940 | 27.655 | 0.36 | 1.30 | 27.48 | 27.74 | 27.48 | 3560 |
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
