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 | -2.96 | -10.7246376812 | 27.6 | 27.69 | 24.41 | 218700 | 25.73769822 | CS |
| 4 | -3.86 | -13.5438596491 | 28.5 | 28.82 | 24.41 | 181884 | 27.11059928 | CS |
| 12 | -1.56 | -5.95419847328 | 26.2 | 29.05 | 24.41 | 179465 | 26.89432201 | CS |
| 26 | 0.59 | 2.45322245322 | 24.05 | 29.05 | 23.01 | 214237 | 26.58612737 | CS |
| 52 | 5.89 | 31.4133333333 | 18.75 | 29.05 | 17.74 | 193916 | 24.96817883 | CS |
| 156 | 2.72 | 12.4087591241 | 21.92 | 29.05 | 12.46 | 290481 | 19.90905103 | CS |
| 260 | -1.14 | -4.4220325834 | 25.78 | 41.55 | 12.46 | 372928 | 22.70899271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713216600 | 25.02 | -0.07 | -0.28 | 25.09 | 25.14 | 24.58 | 247200 |
| 1712957400 | 25.09 | -1.5 | -5.64 | 26.04 | 26.15 | 24.93 | 418400 |
| 1712870940 | 26.59 | -0.06 | -0.23 | 26.64 | 26.76 | 26.37 | 112700 |
| 1712784540 | 26.65 | -0.6 | -2.20 | 27.11 | 27.16 | 26.62 | 207200 |
| 1712698140 | 27.25 | -0.16 | -0.58 | 27.6 | 27.69 | 27.02 | 108000 |
| 1712611740 | 27.41 | 0.03 | 0.11 | 27.41 | 27.68 | 27.08 | 127500 |
| 1712352600 | 27.38 | 0.3 | 1.11 | 27.01 | 27.38 | 26.87 | 108700 |
| 1712266140 | 27.08 | -0.28 | -1.02 | 27.08 | 27.53 | 26.95 | 101600 |
| 1712179740 | 27.36 | -0.47 | -1.69 | 27.83 | 27.83 | 27.19 | 206500 |
| 1712093400 | 27.83 | 0.18 | 0.65 | 27.92 | 28 | 27.47 | 218000 |
| 1712006940 | 27.65 | -0.04 | -0.14 | 27.5 | 28.22 | 27.45 | 432500 |
| 1711661400 | 27.69 | 0.11 | 0.40 | 27.55 | 27.75 | 27.44 | 269200 |
| 1711574940 | 27.58 | -0.2 | -0.72 | 27.91 | 27.91 | 27.26 | 146600 |
| 1711488540 | 27.78 | 0.01 | 0.04 | 27.88 | 28.04 | 27.6 | 117100 |
| 1711402140 | 27.77 | -0.68 | -2.39 | 28.26 | 28.36 | 26.65 | 233400 |
| 1711143000 | 28.45 | -0.1 | -0.35 | 28.6 | 28.71 | 28.38 | 72600 |
| 1711056600 | 28.55 | 0.1 | 0.35 | 28.66 | 28.82 | 28.48 | 129500 |
| 1710970200 | 28.45 | 0.22 | 0.78 | 28.51 | 28.71 | 28.21 | 144100 |
| 1710883740 | 28.23 | -0.11 | -0.39 | 28.5 | 28.5 | 28.16 | 55000 |
| 1710797400 | 28.34 | -0.38 | -1.32 | 28.72 | 28.92 | 28.1 | 152200 |
| 1710538200 | 28.72 | 0.13 | 0.45 | 28.56 | 28.83 | 28.48 | 129900 |
| 1710451740 | 28.59 | -0.09 | -0.31 | 28.98 | 29.05 | 28.34 | 130600 |
| 1710365400 | 28.68 | 0.27 | 0.95 | 28.6 | 28.96 | 28.34 | 186500 |
| 1710278940 | 28.41 | 0.15 | 0.53 | 28.26 | 28.78 | 27.84 | 228900 |
| 1710192600 | 28.26 | 0.32 | 1.15 | 27.94 | 28.26 | 27.76 | 221500 |
| 1709933400 | 27.94 | 0.16 | 0.58 | 27.64 | 27.94 | 27.35 | 84700 |
| 1709847000 | 27.78 | 0.39 | 1.42 | 27.5 | 27.92 | 27.41 | 604500 |
| 1709760540 | 27.39 | 0.8 | 3.01 | 26.59 | 27.39 | 26.47 | 322700 |
| 1709674200 | 26.59 | 0.34 | 1.30 | 26.29 | 26.78 | 26.28 | 201400 |
| 1709587740 | 26.25 | -0.42 | -1.57 | 26.65 | 26.73 | 26.15 | 129100 |
| 1709328600 | 26.67 | -0.14 | -0.52 | 26.98 | 27.24 | 26.57 | 159200 |
| 1709242200 | 26.81 | 0.1 | 0.37 | 26.57 | 26.97 | 26.21 | 381600 |
| 1709155800 | 26.71 | -0.16 | -0.60 | 26.72 | 26.99 | 26.67 | 78000 |
| 1709069400 | 26.87 | 0.62 | 2.36 | 26.46 | 26.87 | 26.37 | 94200 |
| 1708983000 | 26.25 | 0.53 | 2.06 | 25.8 | 26.43 | 25.76 | 123600 |
| 1708723800 | 25.72 | -0.02 | -0.08 | 25.72 | 25.77 | 25.4 | 87500 |
| 1708637400 | 25.74 | 0.18 | 0.70 | 25.61 | 25.77 | 25.45 | 64900 |
| 1708550940 | 25.56 | -0.36 | -1.39 | 25.87 | 25.89 | 25.44 | 126100 |
| 1708464600 | 25.92 | 0.27 | 1.05 | 25.6 | 26.05 | 25.57 | 286200 |
| 1708378200 | 25.65 | -0.07 | -0.27 | 25.72 | 25.95 | 25.47 | 81100 |
| 1708119000 | 25.72 | 0.26 | 1.02 | 25.55 | 25.74 | 25.14 | 99200 |
| 1708032600 | 25.46 | -0.21 | -0.82 | 25.69 | 25.83 | 25.38 | 71100 |
| 1707946200 | 25.67 | -0.14 | -0.54 | 25.8 | 25.8 | 25.34 | 77600 |
| 1707514200 | 25.81 | -0.15 | -0.58 | 26.03 | 26.41 | 25.55 | 79000 |
| 1707427800 | 25.96 | -0.59 | -2.22 | 26.49 | 26.6 | 25.95 | 134900 |
| 1707341400 | 26.55 | 0.23 | 0.87 | 26.19 | 26.67 | 26.16 | 130900 |
| 1707255000 | 26.32 | 0.32 | 1.23 | 26 | 26.76 | 26 | 186700 |
| 1707168600 | 26 | -0.42 | -1.59 | 26.55 | 26.55 | 25.89 | 111700 |
| 1706909400 | 26.42 | -0.17 | -0.64 | 26.66 | 26.79 | 26.12 | 148600 |
| 1706822940 | 26.59 | 0.51 | 1.96 | 26.08 | 26.59 | 25.78 | 554400 |
| 1706736600 | 26.08 | 0.72 | 2.84 | 25.39 | 26.26 | 25.25 | 138600 |
| 1706650200 | 25.36 | -0.25 | -0.98 | 25.5 | 25.55 | 25.13 | 133900 |
| 1706563800 | 25.61 | 0.05 | 0.20 | 25.56 | 25.68 | 25.31 | 102100 |
| 1706304600 | 25.56 | -0.44 | -1.69 | 26.02 | 26.02 | 25.46 | 141400 |
| 1706218200 | 26 | -0.36 | -1.37 | 26.36 | 26.36 | 25.9 | 189800 |
| 1706131800 | 26.36 | 0.04 | 0.15 | 26.36 | 26.71 | 26.22 | 265100 |
| 1706045400 | 26.32 | 0.42 | 1.62 | 26.2 | 26.37 | 25.84 | 334300 |
| 1705959000 | 25.9 | -0.52 | -1.97 | 26.58 | 26.58 | 25.69 | 183600 |
| 1705699800 | 26.42 | 0.39 | 1.50 | 25.98 | 26.56 | 25.59 | 286900 |
| 1705613400 | 26.03 | -0.36 | -1.36 | 26.4 | 26.4 | 25.85 | 164500 |
| 1705526940 | 26.39 | 0.07 | 0.27 | 26.37 | 26.41 | 26.02 | 191400 |
| 1705440600 | 26.32 | -0.41 | -1.53 | 26.67 | 26.68 | 26.16 | 374000 |
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
