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 | 0.59 | 2.3082942097 | 25.56 | 26.34 | 24.905 | 1467730 | 25.58641295 | CS |
| 4 | -1.69 | -6.07040229885 | 27.84 | 28.64 | 24.905 | 1612256 | 26.54109861 | CS |
| 12 | 4.44 | 20.4514048825 | 21.71 | 28.76 | 21.245 | 2381500 | 26.1758603 | CS |
| 26 | 11.09 | 73.6387782205 | 15.06 | 28.76 | 14.15 | 2646534 | 22.05678832 | CS |
| 52 | 8.18 | 45.5203116305 | 17.97 | 28.76 | 14.15 | 2651564 | 19.16252769 | CS |
| 156 | -25.5823 | -49.4513099166 | 51.7323 | 52 | 14.15 | 2449629 | 24.63672662 | CS |
| 260 | -27.26 | -51.0391312488 | 53.41 | 64.95 | 13.725 | 2614344 | 27.52340749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 26.15 | 0.03 | 0.11 | 26.25 | 26.34 | 25.755 | 1407070 |
| 1713911700 | 26.12 | 0.56 | 2.19 | 25.56 | 26.2 | 25.56 | 1288962 |
| 1713825300 | 25.56 | 0.52 | 2.08 | 25.21 | 25.625 | 24.99 | 1434228 |
| 1713566100 | 25.04 | -0.21 | -0.83 | 25.24 | 25.525 | 24.905 | 1731205 |
| 1713479700 | 25.25 | -0.15 | -0.59 | 25.56 | 25.89 | 25.22 | 1477187 |
| 1713393300 | 25.4 | 0.19 | 0.75 | 25.42 | 25.78 | 25.25 | 1299526 |
| 1713306900 | 25.21 | -0.27 | -1.06 | 25.38 | 25.54 | 25.1 | 1648324 |
| 1713220500 | 25.48 | -1.26 | -4.71 | 26.75 | 26.965 | 25.23 | 2520591 |
| 1712961300 | 26.74 | -0.27 | -1.00 | 26.69 | 26.89 | 26.485 | 1386010 |
| 1712874900 | 27.01 | 0.55 | 2.08 | 26.42 | 27.085 | 26.35 | 1295587 |
| 1712788500 | 26.46 | -0.46 | -1.71 | 26.36 | 26.89 | 26.26 | 1333731 |
| 1712702100 | 26.92 | -0.13 | -0.48 | 27.03 | 27.18 | 26.59 | 2060058 |
| 1712615700 | 27.05 | -0.19 | -0.70 | 27.39 | 27.42 | 27.015 | 1261325 |
| 1712356500 | 27.24 | 0.18 | 0.67 | 27.09 | 27.49 | 27.04 | 1100007 |
| 1712270100 | 27.06 | -0.61 | -2.20 | 27.78 | 28.15 | 26.98 | 1369344 |
| 1712183700 | 27.67 | -0.05 | -0.18 | 27.43 | 27.895 | 27.43 | 1043496 |
| 1712097300 | 27.72 | 0.03 | 0.11 | 27.2 | 27.92 | 26.475 | 2285667 |
| 1712010900 | 27.69 | -0.1 | -0.36 | 27.78 | 28.64 | 27.53 | 2703877 |
| 1711665300 | 27.79 | -0.06 | -0.22 | 27.84 | 27.9619 | 27.37 | 2505329 |
| 1711578900 | 27.85 | -0.14 | -0.50 | 28.32 | 28.22 | 27.51 | 1973946 |
| 1711492500 | 27.99 | -0.17 | -0.60 | 28.47 | 28.47 | 27.96 | 1613178 |
| 1711406100 | 28.16 | -0.4 | -1.40 | 28.5 | 28.58 | 28.16 | 1226031 |
| 1711146900 | 28.56 | 0.22 | 0.78 | 28.2 | 28.76 | 27.92 | 1492008 |
| 1711060500 | 28.34 | 0.29 | 1.03 | 28.26 | 28.525 | 27.92 | 1700888 |
| 1710974100 | 28.05 | 0.37 | 1.34 | 27.68 | 28.425 | 27.6 | 2308014 |
| 1710887700 | 27.68 | -0.14 | -0.50 | 27.5 | 27.8177 | 27.15 | 1622510 |
| 1710801300 | 27.82 | 0.48 | 1.76 | 27.53 | 28 | 27.37 | 2029471 |
| 1710542100 | 27.34 | 0.45 | 1.67 | 26.74 | 27.69 | 26.626 | 4118721 |
| 1710455700 | 26.89 | 0.23 | 0.86 | 26.83 | 27.02 | 26.49 | 1653290 |
| 1710369300 | 26.66 | -0.1 | -0.37 | 26.48 | 27.14 | 26.28 | 1370077 |
| 1710282900 | 26.76 | 0.16 | 0.60 | 26.58 | 26.945 | 26.36 | 1468457 |
| 1710196500 | 26.6 | 0.04 | 0.15 | 26.43 | 27.015 | 26.29 | 1696362 |
| 1709940900 | 26.56 | 0.24 | 0.91 | 26.47 | 26.68 | 26.115 | 2790700 |
| 1709854500 | 26.32 | -0.45 | -1.68 | 26.86 | 26.86 | 26.3 | 2226370 |
| 1709768100 | 26.77 | 0.11 | 0.41 | 26.85 | 28.19 | 26.46 | 5416909 |
| 1709681700 | 26.66 | -0.37 | -1.37 | 26.64 | 26.905 | 26.355 | 2194519 |
| 1709595300 | 27.03 | -0.13 | -0.48 | 27.22 | 28.05 | 26.865 | 2647799 |
| 1709336100 | 27.16 | 0.34 | 1.27 | 26.91 | 27.22 | 26.84 | 3083818 |
| 1709249700 | 26.82 | 0.01 | 0.04 | 26.91 | 27.4189 | 26.665 | 2379611 |
| 1709163300 | 26.81 | -0.4 | -1.47 | 27.02 | 27.13 | 26.63 | 1766546 |
| 1709076900 | 27.21 | 0.15 | 0.55 | 27.28 | 27.43 | 26.9712 | 1948778 |
| 1708990500 | 27.06 | -0.26 | -0.95 | 27.26 | 27.78 | 27 | 2486625 |
| 1708731300 | 27.32 | 0.32 | 1.19 | 26.89 | 27.415 | 26.63 | 1924286 |
| 1708644900 | 27 | 0.48 | 1.81 | 26.4 | 27.16 | 26.26 | 2087116 |
| 1708558500 | 26.52 | -0.4 | -1.49 | 26.54 | 26.975 | 26.475 | 2241774 |
| 1708472100 | 26.92 | 0.17 | 0.64 | 26.34 | 27.365 | 26.27 | 3039372 |
| 1708126500 | 26.75 | -0.91 | -3.29 | 26.95 | 27.49 | 26.405 | 5385321 |
| 1708040100 | 27.66 | 2.34 | 9.24 | 27 | 28.2 | 26.105 | 8237275 |
| 1707953700 | 25.32 | -0.14 | -0.55 | 25.6 | 25.6475 | 25.145 | 5351983 |
| 1707867300 | 25.46 | 3.09 | 13.81 | 24.86 | 26.6683 | 24.615 | 11403571 |
| 1707780900 | 22.37 | 0.66 | 3.04 | 21.87 | 22.85 | 21.84 | 3338368 |
| 1707521700 | 21.71 | -0.84 | -3.73 | 22.05 | 22.1299 | 21.31 | 3479712 |
| 1707435300 | 22.55 | 0.87 | 4.01 | 21.7 | 22.59 | 21.7 | 2482970 |
| 1707348900 | 21.68 | 0.14 | 0.65 | 21.65 | 21.96 | 21.335 | 1315896 |
| 1707262500 | 21.54 | -0.19 | -0.87 | 21.72 | 21.79 | 21.245 | 1986823 |
| 1707176100 | 21.73 | -0.12 | -0.55 | 21.74 | 21.835 | 21.4 | 1607039 |
| 1706916900 | 21.85 | -0.13 | -0.59 | 21.95 | 22.04 | 21.66 | 1671864 |
| 1706830500 | 21.98 | 0.38 | 1.76 | 21.71 | 22.03 | 21.42 | 1573779 |
| 1706744100 | 21.6 | -0.46 | -2.09 | 21.87 | 22.35 | 21.5404 | 1775604 |
| 1706657700 | 22.06 | -0.08 | -0.36 | 22.1 | 22.46 | 21.96 | 1846687 |
| 1706571300 | 22.14 | 0.43 | 1.98 | 21.82 | 22.22 | 21.635 | 1680208 |
| 1706312100 | 21.71 | 0.15 | 0.70 | 21.65 | 21.945 | 21.6 | 1830441 |
| 1706225700 | 21.56 | 0.37 | 1.75 | 21.41 | 21.775 | 21.24 | 1747332 |
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
