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 | 0.3 | 1.10334681868 | 27.19 | 27.53 | 26.7501 | 2698928 | 27.23876163 | CS |
| 4 | 1.43 | 5.48733691481 | 26.06 | 27.53 | 25.27 | 3356920 | 26.58802522 | CS |
| 12 | 2.49 | 9.96 | 25 | 27.53 | 24.2 | 3076794 | 25.89731153 | CS |
| 26 | 5.25 | 23.6061151079 | 22.24 | 27.53 | 19.575 | 4219059 | 24.2717112 | CS |
| 52 | 10.08 | 57.8977599081 | 17.41 | 27.53 | 16.38 | 4203049 | 22.67146615 | CS |
| 156 | 19.53 | 245.351758794 | 7.96 | 27.53 | 7.96 | 2624635 | 21.17227979 | CS |
| 260 | 19.53 | 245.351758794 | 7.96 | 27.53 | 7.96 | 1965872 | 21.17227979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 27.49 | 0.52 | 1.93 | 27.175 | 27.49 | 26.98 | 1778269 |
| 1727994900 | 26.97 | -0.03 | -0.11 | 26.95 | 26.98 | 26.7501 | 3116474 |
| 1727908500 | 27 | -0.19 | -0.70 | 27.055 | 27.245 | 26.9645 | 1705700 |
| 1727822100 | 27.19 | -0.24 | -0.87 | 27.5 | 27.5 | 26.975 | 2326755 |
| 1727735520 | 27.43 | -0.04 | -0.15 | 27.47 | 27.53 | 27.24 | 2726784 |
| 1727476500 | 27.47 | 0.3 | 1.10 | 27.19 | 27.5075 | 27.19 | 3618928 |
| 1727390100 | 27.17 | 0.43 | 1.61 | 26.88 | 27.21 | 26.71 | 2203305 |
| 1727303700 | 26.74 | -0.46 | -1.69 | 27.16 | 27.24 | 26.685 | 2259480 |
| 1727217300 | 27.2 | 0.39 | 1.45 | 26.85 | 27.2 | 26.78 | 2643800 |
| 1727130900 | 26.81 | 0.33 | 1.25 | 26.67 | 26.88 | 26.38 | 2491306 |
| 1726871700 | 26.48 | -0.39 | -1.45 | 26.62 | 26.65 | 26.125 | 13942387 |
| 1726785300 | 26.87 | 0.29 | 1.09 | 26.96 | 27.13 | 26.66 | 3463359 |
| 1726698900 | 26.58 | 0.12 | 0.45 | 26.27 | 26.845 | 26.27 | 2474157 |
| 1726612500 | 26.46 | -0.16 | -0.60 | 26.575 | 26.725 | 26.44 | 2626799 |
| 1726526100 | 26.62 | 0.13 | 0.49 | 26.73 | 26.84 | 26.59 | 2450960 |
| 1726266900 | 26.49 | 0.24 | 0.91 | 26.42 | 26.5 | 26.265 | 3117595 |
| 1726180500 | 26.25 | 0.23 | 0.88 | 26.095 | 26.26 | 25.785 | 3379826 |
| 1726094100 | 26.02 | 0.12 | 0.46 | 25.68 | 26.04 | 25.27 | 3674210 |
| 1726007700 | 25.9 | 0.18 | 0.70 | 25.79 | 25.97 | 25.57 | 2574964 |
| 1725921300 | 25.72 | 0.34 | 1.34 | 25.64 | 26 | 25.485 | 3520194 |
| 1725662100 | 25.38 | -0.56 | -2.16 | 26.06 | 26.165 | 25.325 | 2821422 |
| 1725575700 | 25.94 | -0.21 | -0.80 | 26.05 | 26.36 | 25.83 | 2346087 |
| 1725489300 | 26.15 | 0.07 | 0.27 | 26.03 | 26.32 | 25.94 | 2240470 |
| 1725402900 | 26.08 | -0.38 | -1.44 | 26.48 | 26.72 | 26.02 | 3591928 |
| 1725057300 | 26.46 | 0.04 | 0.15 | 26.53 | 26.64 | 26.28 | 5696208 |
| 1724970900 | 26.42 | 0.2 | 0.76 | 26.41 | 26.76 | 26.24 | 2292468 |
| 1724884500 | 26.22 | -0.13 | -0.49 | 26.33 | 26.43 | 26.045 | 2714458 |
| 1724798100 | 26.35 | 0.21 | 0.80 | 25.96 | 26.37 | 25.92 | 2288642 |
| 1724711700 | 26.14 | 0.42 | 1.63 | 25.81 | 26.4 | 25.72 | 3390271 |
| 1724452500 | 25.72 | 0.43 | 1.70 | 25.43 | 25.74 | 25.265 | 2052468 |
| 1724366100 | 25.29 | -0.46 | -1.79 | 25.73 | 25.8 | 25.21 | 2275346 |
| 1724279700 | 25.75 | 0.44 | 1.74 | 25.35 | 25.77 | 25.035 | 2561269 |
| 1724193300 | 25.31 | -0.17 | -0.67 | 25.46 | 25.555 | 25.185 | 2036936 |
| 1724106900 | 25.48 | 0.21 | 0.83 | 25.22 | 25.7 | 25.19 | 2901000 |
| 1723847700 | 25.27 | 0.39 | 1.57 | 24.91 | 25.29 | 24.77 | 2582589 |
| 1723761300 | 24.88 | -0.06 | -0.24 | 25.22 | 25.2589 | 24.73 | 2448725 |
| 1723674900 | 24.94 | 0.06 | 0.24 | 24.84 | 25.02 | 24.725 | 2037865 |
| 1723588500 | 24.88 | 0.26 | 1.06 | 24.71 | 24.91 | 24.47 | 2663200 |
| 1723502100 | 24.62 | -0.28 | -1.12 | 24.94 | 25.1 | 24.45 | 1976801 |
| 1723242900 | 24.9 | 0.16 | 0.65 | 24.76 | 25.0895 | 24.605 | 2108704 |
| 1723156500 | 24.74 | 0.48 | 1.98 | 24.5 | 24.77 | 24.41 | 3842469 |
| 1723070100 | 24.26 | -0.16 | -0.66 | 24.72 | 25.03 | 24.2 | 3174299 |
| 1722983700 | 24.42 | -0.21 | -0.85 | 24.7 | 24.87 | 24.4 | 3217668 |
| 1722897300 | 24.63 | -0.53 | -2.11 | 24.25 | 25.045 | 24.25 | 3666424 |
| 1722638100 | 25.16 | -0.08 | -0.32 | 24.59 | 25.44 | 24.5 | 5545599 |
| 1722551700 | 25.24 | -0.75 | -2.89 | 25.93 | 26.07 | 25.19 | 3966656 |
| 1722465300 | 25.99 | 0.22 | 0.85 | 26.03 | 26.37 | 25.92 | 3903712 |
| 1722378900 | 25.77 | -0.29 | -1.11 | 26.15 | 26.29 | 25.75 | 2862369 |
| 1722292500 | 26.06 | -0.03 | -0.11 | 26.168 | 26.33 | 25.97 | 2105325 |
| 1722033300 | 26.09 | 0.88 | 3.49 | 25.51 | 26.27 | 25.37 | 4689659 |
| 1721946900 | 25.21 | 0.01 | 0.04 | 25.295 | 25.67 | 25.1 | 3043402 |
| 1721860500 | 25.2 | -0.09 | -0.36 | 25.34 | 25.53 | 25.14 | 3703895 |
| 1721774100 | 25.29 | -0.22 | -0.84 | 25.47 | 25.53 | 25.26 | 2062133 |
| 1721687700 | 25.505 | 0.02 | 0.10 | 25.66 | 25.74 | 25.31 | 1797740 |
| 1721428500 | 25.48 | -0.1 | -0.39 | 25.51 | 25.55 | 25.32 | 2639781 |
| 1721342100 | 25.58 | -0.2 | -0.78 | 25.83 | 25.92 | 25.41 | 2454637 |
| 1721255700 | 25.78 | 0.2 | 0.78 | 25.4476 | 25.81 | 25.34 | 2717597 |
| 1721169300 | 25.58 | 0.22 | 0.87 | 25.54 | 25.83 | 25.39 | 3495872 |
| 1721082900 | 25.36 | -0.15 | -0.59 | 25.6 | 25.785 | 25.3125 | 2768073 |
| 1720823700 | 25.51 | 0.51 | 2.04 | 25 | 25.55 | 24.85 | 2529675 |
| 1720737300 | 25 | 0.4 | 1.63 | 24.65 | 25.29 | 24.65 | 2674895 |
| 1720650900 | 24.6 | 0.47 | 1.95 | 24.08 | 24.62 | 24.055 | 2807742 |
| 1720564500 | 24.13 | -0.42 | -1.71 | 24.46 | 24.58 | 24.065 | 3332694 |
| 1720478100 | 24.55 | -0.09 | -0.37 | 24.66 | 24.74 | 24.42 | 2819123 |
| 1720218900 | 24.64 | -0.04 | -0.16 | 24.495 | 24.77 | 24.43 | 5610764 |
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
