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 | -0.99 | -3.71900826446 | 26.62 | 27.46 | 24.88 | 64804 | 25.72411582 | SP |
| 4 | 0 | 0 | 25.63 | 28.84 | 24.88 | 52950 | 26.8236906 | SP |
| 12 | 3.39 | 15.2428057554 | 22.24 | 28.84 | 22.09 | 47128 | 25.18074766 | SP |
| 26 | 5.5 | 27.3224043716 | 20.13 | 28.84 | 20.1076 | 44829 | 24.98983626 | SP |
| 52 | 5.5 | 27.3224043716 | 20.13 | 28.84 | 20.1076 | 44829 | 24.98983626 | SP |
| 156 | 5.5 | 27.3224043716 | 20.13 | 28.84 | 20.1076 | 44829 | 24.98983626 | SP |
| 260 | 5.5 | 27.3224043716 | 20.13 | 28.84 | 20.1076 | 44829 | 24.98983626 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717626900 | 25.5526 | 0.41 | 1.62 | 25.21 | 25.61 | 25.15 | 21691 |
| 1717540500 | 25.1464 | -1.17 | -4.46 | 25.82 | 25.82 | 24.88 | 180877 |
| 1717454100 | 26.32 | -0.38 | -1.42 | 27.46 | 27.46 | 26.18 | 38756 |
| 1717194900 | 26.7 | -0.1 | -0.37 | 26.99 | 27.015 | 26.2 | 38474 |
| 1717108500 | 26.8 | -0.32 | -1.18 | 26.62 | 27.12 | 26.535 | 44220 |
| 1717022100 | 27.12 | -0.63 | -2.27 | 27.35 | 27.35 | 27 | 31594 |
| 1716935700 | 27.75 | 1.08 | 4.05 | 27.73 | 27.77 | 27.43 | 67508 |
| 1716590100 | 26.67 | 0.37 | 1.41 | 26.54 | 26.77 | 26.5199 | 38984 |
| 1716503700 | 26.3 | -0.26 | -0.98 | 26.86 | 26.86 | 26.15 | 44599 |
| 1716417300 | 26.56 | -1.85 | -6.51 | 27.93 | 27.93 | 26.536 | 73527 |
| 1716330900 | 28.41 | -0.3 | -1.04 | 28.84 | 28.84 | 28.14 | 73848 |
| 1716244500 | 28.71 | 0.62 | 2.21 | 28.25 | 28.7899 | 28.02 | 87069 |
| 1715985300 | 28.0901 | 1.21 | 4.50 | 27.44 | 28.1387 | 27.355 | 45934 |
| 1715898900 | 26.88 | -0.32 | -1.18 | 27.09 | 27.25 | 26.86 | 17865 |
| 1715812500 | 27.2 | -0.02 | -0.07 | 27.72 | 27.72 | 26.75 | 71736 |
| 1715726100 | 27.22 | 0.82 | 3.11 | 26.63 | 27.325 | 26.63 | 37776 |
| 1715639700 | 26.4 | 0.17 | 0.65 | 26.5 | 26.51 | 26.2508 | 33741 |
| 1715380500 | 26.23 | 0.05 | 0.19 | 26.38 | 26.61 | 26.17 | 42618 |
| 1715294100 | 26.18 | 0.61 | 2.39 | 25.63 | 26.1923 | 25.63 | 15236 |
| 1715207700 | 25.57 | -0.37 | -1.43 | 25.52 | 25.64 | 25.33 | 25738 |
| 1715121300 | 25.94 | -0.06 | -0.23 | 26 | 26 | 25.79 | 62699 |
| 1715034900 | 26 | 0.47 | 1.84 | 26.01 | 26.01 | 25.7472 | 27139 |
| 1714775700 | 25.53 | 0.68 | 2.74 | 25.29 | 25.53 | 25.06 | 10528 |
| 1714689300 | 24.85 | -0.12 | -0.48 | 24.84 | 24.96 | 24.591 | 25644 |
| 1714602900 | 24.97 | -0.27 | -1.07 | 25.24 | 25.66 | 24.75 | 66413 |
| 1714516500 | 25.24 | -1.15 | -4.36 | 26.26 | 26.27 | 25.15 | 106509 |
| 1714430100 | 26.39 | 0.4 | 1.54 | 26.21 | 26.39 | 25.845 | 27024 |
| 1714170900 | 25.99 | 0.91 | 3.63 | 25.35 | 25.99 | 25.3075 | 37158 |
| 1714084500 | 25.08 | 0.89 | 3.68 | 24.5 | 25.08 | 24.34 | 44843 |
| 1713998100 | 24.19 | 0.02 | 0.08 | 24.21 | 24.28 | 23.975 | 22120 |
| 1713911700 | 24.17 | -0.34 | -1.39 | 24 | 24.31 | 23.75 | 18513 |
| 1713825300 | 24.51 | -0.37 | -1.49 | 24.57 | 24.57 | 24.14 | 20418 |
| 1713566100 | 24.88 | -0.17 | -0.68 | 25.24 | 25.24 | 24.73 | 34568 |
| 1713479700 | 25.05 | 0.38 | 1.54 | 25 | 25.2 | 24.73 | 16031 |
| 1713393300 | 24.67 | 0.18 | 0.73 | 24.89 | 25.09 | 24.555 | 24220 |
| 1713306900 | 24.49 | -0.26 | -1.05 | 24.25 | 24.49 | 23.87 | 32792 |
| 1713220500 | 24.75 | 0.02 | 0.08 | 25.35 | 25.52 | 24.5607 | 18040 |
| 1712961300 | 24.73 | -0.37 | -1.47 | 25.57 | 25.67 | 24.5625 | 57981 |
| 1712874900 | 25.1 | -0.04 | -0.17 | 25.24 | 25.24 | 24.694 | 30759 |
| 1712788500 | 25.142 | -0.28 | -1.09 | 24.9 | 25.28 | 24.66 | 63502 |
| 1712702100 | 25.42 | 0.68 | 2.75 | 25.14 | 25.42 | 25.095 | 57547 |
| 1712615700 | 24.74 | 0.29 | 1.19 | 24.93 | 24.93 | 24.42 | 46877 |
| 1712356500 | 24.45 | 0.11 | 0.45 | 24.36 | 24.54 | 24.1281 | 84839 |
| 1712270100 | 24.34 | 0.08 | 0.31 | 24.58 | 24.81 | 24.2211 | 83510 |
| 1712183700 | 24.2643 | 0.65 | 2.75 | 23.91 | 24.32 | 23.8092 | 50564 |
| 1712097300 | 23.615 | 0.18 | 0.79 | 23.6 | 23.72 | 23.39 | 36559 |
| 1712010900 | 23.43 | 0.12 | 0.51 | 23.67 | 23.67 | 23.325 | 47872 |
| 1711665300 | 23.31 | 0.54 | 2.37 | 22.88 | 23.4 | 22.85 | 28621 |
| 1711578900 | 22.77 | 0.44 | 1.97 | 22.33 | 22.77 | 22.33 | 19948 |
| 1711492500 | 22.33 | -0.28 | -1.24 | 22.61 | 22.66 | 22.33 | 13543 |
| 1711406100 | 22.61 | -0.06 | -0.26 | 22.73 | 23.05 | 22.61 | 16846 |
| 1711146900 | 22.67 | -0.27 | -1.18 | 22.86 | 22.86 | 22.62 | 14719 |
| 1711060500 | 22.94 | -0.13 | -0.54 | 23.15 | 23.23 | 22.83 | 206912 |
| 1710974100 | 23.0656 | 0.71 | 3.16 | 22.37 | 23.18 | 22.27 | 23735 |
| 1710887700 | 22.3591 | -0.31 | -1.37 | 22.48 | 22.52 | 22.1203 | 40496 |
| 1710801300 | 22.67 | -0.26 | -1.13 | 23.04 | 23.04 | 22.64 | 66027 |
| 1710542100 | 22.93 | 0.69 | 3.10 | 22.45 | 23 | 22.3717 | 64616 |
| 1710455700 | 22.24 | 0.05 | 0.23 | 22.24 | 22.4 | 22.09 | 51513 |
| 1710369300 | 22.19 | 1.38 | 6.64 | 21.21 | 22.795 | 21.21 | 48032 |
| 1710282900 | 20.8086 | -0.02 | -0.07 | 20.84 | 20.86 | 20.6 | 15894 |
| 1710196500 | 20.8237 | 0.26 | 1.26 | 20.73 | 20.96 | 20.649 | 10844 |
| 1709940900 | 20.5652 | -0.11 | -0.53 | 20.76 | 20.76 | 20.5159 | 14789 |
| 1709854500 | 20.675 | 0.53 | 2.63 | 20.58 | 20.89 | 20.58 | 24275 |
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
