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 | 0.23 | 0.862068965517 | 26.68 | 27.87 | 25.76 | 367611 | 26.85771007 | CS |
| 4 | 3.17 | 13.3529907329 | 23.74 | 27.87 | 19.79 | 359057 | 24.91130297 | CS |
| 12 | 4.73 | 21.3255184851 | 22.18 | 30.39 | 19.79 | 261805 | 25.26594486 | CS |
| 26 | 5.21 | 24.0092165899 | 21.7 | 30.39 | 18.36 | 317675 | 24.15847164 | CS |
| 52 | 7.3 | 37.2259051504 | 19.61 | 30.39 | 14.18 | 316348 | 22.7934233 | CS |
| 156 | -48.29 | -64.2154255319 | 75.2 | 87.12 | 14.18 | 380456 | 32.54563747 | CS |
| 260 | 8.1 | 43.0622009569 | 18.81 | 95.51 | 3.995 | 390024 | 34.13889076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 26.91 | -0.68 | -2.46 | 27.6 | 27.63 | 26.74 | 166395 |
| 1727217300 | 27.59 | 0.45 | 1.66 | 27.12 | 27.87 | 27.12 | 196991 |
| 1727130900 | 27.14 | 1.02 | 3.91 | 26.22 | 27.2815 | 25.97 | 458472 |
| 1726871700 | 26.12 | -1.5 | -5.43 | 27.33 | 27.47 | 26.1 | 464599 |
| 1726785300 | 27.62 | 1.48 | 5.66 | 26.445 | 27.67 | 25.9584 | 394848 |
| 1726698900 | 26.14 | -0.51 | -1.91 | 26.68 | 27.39 | 25.76 | 323147 |
| 1726612500 | 26.65 | 0.3 | 1.14 | 26.4 | 27.42 | 26.29 | 385743 |
| 1726526100 | 26.35 | 0.1 | 0.38 | 26.41 | 26.64 | 25.2998 | 518974 |
| 1726266900 | 26.25 | 0.75 | 2.94 | 25.965 | 26.65 | 25.12 | 565331 |
| 1726180500 | 25.5 | 4.48 | 21.31 | 24.035 | 26.8 | 23.8787 | 1385649 |
| 1726094100 | 21.02 | 0.11 | 0.53 | 20.99 | 21.12 | 19.79 | 410313 |
| 1726007700 | 20.91 | -0.02 | -0.10 | 20.655 | 21.15 | 20.26 | 278939 |
| 1725921300 | 20.93 | -1.19 | -5.38 | 21.95 | 22.14 | 20.6 | 419186 |
| 1725662100 | 22.12 | -0.24 | -1.07 | 22.675 | 22.675 | 21.69 | 182674 |
| 1725575700 | 22.36 | -0.16 | -0.71 | 22.46 | 22.85 | 22.305 | 127063 |
| 1725489300 | 22.52 | -0.05 | -0.22 | 22.64 | 22.95 | 22.11 | 139261 |
| 1725402900 | 22.57 | -0.67 | -2.88 | 23.05 | 23.12 | 22.2 | 145146 |
| 1725057300 | 23.24 | 0.17 | 0.74 | 23.39 | 23.51 | 23.02 | 153430 |
| 1724970900 | 23.07 | -0.51 | -2.16 | 23.33 | 24.2 | 23.01 | 117501 |
| 1724884500 | 23.58 | -0.16 | -0.67 | 23.74 | 24.1 | 23.27 | 154808 |
| 1724798100 | 23.74 | -0.89 | -3.61 | 24.49 | 24.85 | 23.66 | 182034 |
| 1724711700 | 24.63 | 0.6 | 2.50 | 24.47 | 24.73 | 23.81 | 146986 |
| 1724452500 | 24.03 | 0.69 | 2.96 | 23.52 | 24.76 | 23.45 | 228286 |
| 1724366100 | 23.34 | -0.6 | -2.51 | 23.92 | 24.1153 | 23.32 | 108051 |
| 1724279700 | 23.94 | 0.45 | 1.92 | 23.63 | 23.99 | 23.2663 | 119965 |
| 1724193300 | 23.49 | -0.59 | -2.45 | 23.91 | 24.19 | 23.25 | 154440 |
| 1724106900 | 24.08 | 0.81 | 3.48 | 23.27 | 24.17 | 23.27 | 215995 |
| 1723847700 | 23.27 | -0.05 | -0.21 | 23.4879 | 23.67 | 22.76 | 182108 |
| 1723761300 | 23.32 | 0.85 | 3.78 | 22.96 | 23.68 | 22.85 | 178156 |
| 1723674900 | 22.47 | -0.28 | -1.23 | 22.77 | 22.77 | 21.905 | 149947 |
| 1723588500 | 22.75 | 0.13 | 0.57 | 22.775 | 23.24 | 22.56 | 126584 |
| 1723502100 | 22.62 | 0.14 | 0.62 | 22.48 | 22.67 | 21.43 | 198142 |
| 1723242900 | 22.48 | -1.27 | -5.35 | 23.72 | 23.75 | 22.21 | 294212 |
| 1723156500 | 23.75 | 0.13 | 0.55 | 23.89 | 24.092 | 23.52 | 193466 |
| 1723070100 | 23.62 | -1.04 | -4.22 | 25.2 | 25.2 | 23.51 | 194048 |
| 1722983700 | 24.66 | 0.03 | 0.12 | 25.22 | 25.22 | 23.91 | 173495 |
| 1722897300 | 24.63 | 0.13 | 0.53 | 22.61 | 24.91 | 22.51 | 323990 |
| 1722638100 | 24.5 | -0.98 | -3.85 | 24.5 | 24.98 | 24.25 | 176209 |
| 1722551700 | 25.48 | -1.88 | -6.87 | 27.4 | 27.81 | 24.89 | 251546 |
| 1722465300 | 27.36 | 0.77 | 2.90 | 27.78 | 29.5 | 27.27 | 497785 |
| 1722378900 | 26.59 | -1.08 | -3.90 | 27.76 | 27.93 | 26.59 | 206469 |
| 1722292500 | 27.67 | -0.05 | -0.18 | 27.97 | 28.36 | 27.47 | 103281 |
| 1722033300 | 27.72 | 0.15 | 0.54 | 27.27 | 28.3 | 26.63 | 238708 |
| 1721946900 | 27.57 | 0.81 | 3.03 | 26.65 | 28.61 | 26.65 | 236867 |
| 1721860500 | 26.76 | -1.54 | -5.44 | 28.12 | 28.39 | 26.63 | 162766 |
| 1721774100 | 28.3 | -0.05 | -0.18 | 28.42 | 29.065 | 28.07 | 152179 |
| 1721687700 | 28.35 | 0.22 | 0.78 | 28.24 | 28.49 | 27.15 | 166990 |
| 1721428500 | 28.13 | 0.05 | 0.18 | 27.73 | 28.32 | 27.69 | 174013 |
| 1721342100 | 28.08 | -1.43 | -4.85 | 29.52 | 30.145 | 28.08 | 247726 |
| 1721255700 | 29.51 | -0.63 | -2.09 | 29.9 | 30.2794 | 28.64 | 364390 |
| 1721169300 | 30.14 | 2.25 | 8.07 | 28.22 | 30.39 | 28.19 | 308544 |
| 1721082900 | 27.89 | 0.91 | 3.37 | 27.26 | 28.27 | 26.79 | 287880 |
| 1720823700 | 26.98 | 0.16 | 0.60 | 27.07 | 27.83 | 26.63 | 279453 |
| 1720737300 | 26.82 | 3.38 | 14.42 | 24 | 27 | 24 | 451110 |
| 1720650900 | 23.44 | 0.83 | 3.67 | 22.81 | 23.53 | 22.35 | 224148 |
| 1720564500 | 22.61 | -0.39 | -1.70 | 23 | 23 | 22.26 | 157149 |
| 1720478100 | 23 | 1.54 | 7.18 | 21.62 | 23.1199 | 21.62 | 237109 |
| 1720218900 | 21.46 | -0.81 | -3.64 | 22.16 | 22.29 | 21.35 | 199655 |
| 1720040640 | 22.27 | 0.28 | 1.27 | 22.18 | 22.49 | 21.99 | 68709 |
| 1719959700 | 21.99 | 0.05 | 0.23 | 21.9 | 22.02 | 21.665 | 174128 |
| 1719873300 | 21.94 | -0.64 | -2.83 | 22.65 | 22.71 | 21.52 | 304241 |
| 1719614100 | 22.58 | 0.84 | 3.86 | 21.93 | 22.74 | 21.73 | 605810 |
| 1719527700 | 21.74 | 0.09 | 0.42 | 21.76 | 21.98 | 21.39 | 168518 |
| 1719441300 | 21.65 | 0.15 | 0.70 | 21.45 | 21.97 | 21.365 | 230204 |
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
