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 | -2.715 | -9.45498868187 | 28.715 | 29.3 | 26 | 879094 | 27.66183279 | CS |
| 4 | -1.87 | -6.70972371726 | 27.87 | 29.3 | 24.74 | 780736 | 27.42153454 | CS |
| 12 | 1.1 | 4.41767068273 | 24.9 | 29.3 | 24.7 | 749412 | 27.16377412 | CS |
| 26 | 3.96 | 17.9673321234 | 22.04 | 29.3 | 17.9 | 752077 | 24.57233882 | CS |
| 52 | 9.44 | 57.0048309179 | 16.56 | 29.3 | 13.82 | 709474 | 22.09852777 | CS |
| 156 | -7.17 | -21.6159179982 | 33.17 | 33.66 | 13.82 | 613863 | 22.0251661 | CS |
| 260 | -4.55 | -14.8936170213 | 30.55 | 36.9547 | 9.24 | 694937 | 21.66127177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 26.55 | -0.38 | -1.41 | 27.08 | 27.28 | 26.47 | 559924 |
| 1727130900 | 26.93 | -0.71 | -2.57 | 27.73 | 27.73 | 26.84 | 524896 |
| 1726871700 | 27.64 | -0.65 | -2.30 | 28.15 | 28.15 | 26.97 | 1867852 |
| 1726785300 | 28.29 | -0.18 | -0.63 | 28.59 | 29.1399 | 27.994 | 665039 |
| 1726698900 | 28.47 | -0.13 | -0.45 | 28.83 | 29.3 | 28.28 | 790493 |
| 1726612500 | 28.6 | 0.7 | 2.51 | 27.94 | 28.82 | 27.91 | 649052 |
| 1726526100 | 27.9 | 0.31 | 1.12 | 27.87 | 27.93 | 27.4301 | 714828 |
| 1726266900 | 27.59 | 1.2 | 4.55 | 26.5 | 27.84 | 26.5 | 733030 |
| 1726180500 | 26.39 | 0.11 | 0.42 | 26.3 | 26.55 | 26 | 565782 |
| 1726094100 | 26.28 | -0.76 | -2.81 | 26.72 | 26.86 | 25.46 | 740122 |
| 1726007700 | 27.04 | -0.1 | -0.37 | 26.98 | 27.12 | 26.42 | 394790 |
| 1725921300 | 27.14 | 0.17 | 0.63 | 26.8 | 27.22 | 26.41 | 659362 |
| 1725662100 | 26.97 | -0.69 | -2.49 | 27.73 | 28.1 | 26.78 | 547658 |
| 1725575700 | 27.66 | 2.3 | 9.07 | 25.65 | 27.73 | 25.63 | 881763 |
| 1725489300 | 25.36 | -2.1 | -7.65 | 26.93 | 27.04 | 24.74 | 1214953 |
| 1725402900 | 27.46 | -0.87 | -3.07 | 28.19 | 28.5099 | 27.37 | 960810 |
| 1725057300 | 28.33 | 0.01 | 0.04 | 28.36 | 28.97 | 27.84 | 883549 |
| 1724970900 | 28.32 | 0.38 | 1.36 | 28.01 | 29.0799 | 27.92 | 1023073 |
| 1724884500 | 27.94 | 0.44 | 1.60 | 27.87 | 28.22 | 27.6 | 520035 |
| 1724798100 | 27.5 | -0.15 | -0.54 | 27.7 | 27.8613 | 27.26 | 402605 |
| 1724711700 | 27.65 | -0.47 | -1.67 | 28.05 | 28.165 | 27.57 | 375895 |
| 1724452500 | 28.12 | 0.46 | 1.66 | 27.95 | 28.3 | 27.8 | 386614 |
| 1724366100 | 27.66 | -0.27 | -0.97 | 28 | 28.06 | 27.46 | 434176 |
| 1724279700 | 27.93 | 0.29 | 1.05 | 28.31 | 28.49 | 27.68 | 459527 |
| 1724193300 | 27.64 | -0.62 | -2.19 | 28.24 | 28.285 | 27.55 | 305862 |
| 1724106900 | 28.26 | 0.08 | 0.28 | 28.01 | 28.685 | 28.01 | 431990 |
| 1723847700 | 28.18 | 0.33 | 1.18 | 27.9 | 28.32 | 27.71 | 576228 |
| 1723761300 | 27.85 | 0.24 | 0.87 | 28.06 | 28.57 | 27.76 | 530636 |
| 1723674900 | 27.61 | -0.57 | -2.02 | 28.3 | 28.3 | 27.61 | 509878 |
| 1723588500 | 28.18 | 0.23 | 0.84 | 28.29 | 28.56 | 27.855 | 557660 |
| 1723502100 | 27.945 | -0.01 | -0.02 | 27.93 | 28.06 | 27.5 | 506511 |
| 1723242900 | 27.95 | 0.28 | 1.01 | 27.68 | 28.67 | 27.27 | 721740 |
| 1723156500 | 27.67 | 1.03 | 3.87 | 26.67 | 27.7 | 26.66 | 696926 |
| 1723070100 | 26.64 | 0.68 | 2.62 | 28.55 | 28.89 | 25.75 | 1416949 |
| 1722983700 | 25.96 | 0.12 | 0.46 | 25.8 | 26.69 | 25.45 | 1405310 |
| 1722897300 | 25.84 | -0.81 | -3.04 | 25.08 | 25.99 | 24.92 | 1134927 |
| 1722638100 | 26.65 | -0.95 | -3.44 | 26.45 | 27.11 | 26 | 871899 |
| 1722551700 | 27.6 | -0.37 | -1.32 | 28.03 | 28.175 | 27.03 | 829633 |
| 1722465300 | 27.97 | 0.16 | 0.58 | 27.88 | 28.62 | 27.43 | 825033 |
| 1722378900 | 27.81 | 0.48 | 1.76 | 27.6 | 28.35 | 27.36 | 673664 |
| 1722292500 | 27.33 | -0.32 | -1.16 | 27.62 | 27.95 | 27.1 | 471997 |
| 1722033300 | 27.65 | -0.2 | -0.72 | 28.25 | 28.27 | 27.21 | 1420300 |
| 1721946900 | 27.85 | -0.17 | -0.61 | 28.06 | 28.48 | 27.55 | 1512718 |
| 1721860500 | 28.02 | 0.01 | 0.04 | 28 | 28.9 | 27.81 | 790010 |
| 1721774100 | 28.01 | 0.26 | 0.94 | 27.79 | 28.58 | 27.51 | 961887 |
| 1721687700 | 27.75 | 1.78 | 6.85 | 26.26 | 27.955 | 26.04 | 1003490 |
| 1721428500 | 25.97 | -0.64 | -2.41 | 26.74 | 26.88 | 25.87 | 540536 |
| 1721342100 | 26.61 | -0.48 | -1.77 | 26.89 | 27.48 | 26.225 | 601289 |
| 1721255700 | 27.09 | -0.3 | -1.10 | 27.11 | 27.575 | 26.9625 | 770768 |
| 1721169300 | 27.39 | 0.75 | 2.82 | 26.87 | 27.82 | 26.21 | 1109974 |
| 1721082900 | 26.64 | 0.22 | 0.83 | 26.7 | 27 | 26.45 | 853155 |
| 1720823700 | 26.42 | 0.52 | 2.01 | 26.29 | 26.6 | 25.75 | 843813 |
| 1720737300 | 25.9 | 0.76 | 3.02 | 25.61 | 26.305 | 25.32 | 684542 |
| 1720650900 | 25.14 | -0.1 | -0.40 | 25.36 | 25.36 | 24.725 | 568030 |
| 1720564500 | 25.24 | -0.02 | -0.08 | 25.16 | 25.51 | 24.87 | 1162406 |
| 1720478100 | 25.26 | 0.36 | 1.45 | 25.25 | 25.44 | 24.87 | 612659 |
| 1720218900 | 24.9 | -0.05 | -0.20 | 24.79 | 25.205 | 24.7 | 598287 |
| 1720040640 | 24.95 | 0.19 | 0.77 | 24.9 | 25.6 | 24.82 | 447940 |
| 1719959700 | 24.76 | 0.79 | 3.30 | 24.02 | 25.08 | 23.76 | 803614 |
| 1719873300 | 23.97 | -0.34 | -1.40 | 24.41 | 24.51 | 23.52 | 447160 |
| 1719614100 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1719527700 | 24.31 | -0.31 | -1.26 | 24.81 | 24.86 | 24.14 | 516431 |
| 1719441300 | 24.62 | -0.04 | -0.16 | 24.47 | 24.8 | 23.91 | 584224 |
| 1719354900 | 24.66 | 0.14 | 0.57 | 24.4 | 24.88 | 24.0447 | 448487 |
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
