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 | 0.55 | 2.04918032787 | 26.84 | 27.66 | 26.53 | 6667780 | 27.05837133 | CS |
| 4 | -0.76 | -2.69982238011 | 28.15 | 28.24 | 26.53 | 5704430 | 27.41282508 | CS |
| 12 | 1.09 | 4.14448669202 | 26.3 | 30.4 | 24.96 | 6203817 | 27.54965302 | CS |
| 26 | 0.25 | 0.921149594694 | 27.14 | 30.4 | 24.32 | 6402043 | 26.76556755 | CS |
| 52 | -0.11 | -0.4 | 27.5 | 30.4 | 24.3 | 6592857 | 26.77798072 | CS |
| 156 | 2.37437272 | 9.49155779075 | 25.01562728 | 30.4 | 17.14176151 | 6474337 | 24.18392341 | CS |
| 260 | 9.54455937 | 53.4845822409 | 17.84544063 | 30.4 | 17.1358536 | 5345700 | 24.04919912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 27.34 | 0.18 | 0.66 | 26.92 | 27.66 | 26.91 | 7503400 |
| 1726608600 | 27.16 | 0.16 | 0.59 | 27.01 | 27.34 | 26.83 | 4189700 |
| 1726522200 | 27 | 0.22 | 0.82 | 26.85 | 27.17 | 26.79 | 4990000 |
| 1726263000 | 26.78 | -0.22 | -0.81 | 27.44 | 27.44 | 26.69 | 5797600 |
| 1726176540 | 27 | 0 | 0.00 | 26.84 | 27.02 | 26.53 | 10858200 |
| 1726090140 | 27 | -0.11 | -0.41 | 27.1 | 27.27 | 26.92 | 3792800 |
| 1726003740 | 27.11 | -0.23 | -0.84 | 27.24 | 27.39 | 26.97 | 3053000 |
| 1725917400 | 27.34 | -0.1 | -0.36 | 27.4 | 27.63 | 27.29 | 2766000 |
| 1725658200 | 27.44 | -0.45 | -1.61 | 27.81 | 27.82 | 27.2 | 5330800 |
| 1725571800 | 27.89 | 0.46 | 1.68 | 27.33 | 28.16 | 27.33 | 5055100 |
| 1725485400 | 27.43 | 0.31 | 1.14 | 27.24 | 27.62 | 27.1 | 7395600 |
| 1725399000 | 27.12 | -0.07 | -0.26 | 27.35 | 27.37 | 27.04 | 5856400 |
| 1725312600 | 27.19 | -0.37 | -1.34 | 27.53 | 27.64 | 27.13 | 2375300 |
| 1725053400 | 27.56 | -0.09 | -0.33 | 27.51 | 27.67 | 27.28 | 12672600 |
| 1724967000 | 27.65 | -0.35 | -1.25 | 27.75 | 27.95 | 27.55 | 5049900 |
| 1724880600 | 28 | 0.4 | 1.45 | 27.53 | 28 | 27.42 | 6734800 |
| 1724794140 | 27.6 | -0.2 | -0.72 | 27.79 | 27.79 | 27.39 | 8014700 |
| 1724707740 | 27.8 | -0.02 | -0.07 | 27.95 | 28 | 27.6 | 2100900 |
| 1724448600 | 27.82 | -0.08 | -0.29 | 28.04 | 28.04 | 27.8 | 5031200 |
| 1724362140 | 27.9 | -0.41 | -1.45 | 28.15 | 28.24 | 27.71 | 5520600 |
| 1724275740 | 28.31 | -0.03 | -0.11 | 28.22 | 28.4 | 27.71 | 13032300 |
| 1724189340 | 28.34 | -0.88 | -3.01 | 29.1 | 29.26 | 28.26 | 10652200 |
| 1724102940 | 29.22 | -0.29 | -0.98 | 29.56 | 29.7 | 28.96 | 5481400 |
| 1723843800 | 29.51 | 0.22 | 0.75 | 29.44 | 29.78 | 29.28 | 4316600 |
| 1723757340 | 29.29 | -0.65 | -2.17 | 30.01 | 30.01 | 29.24 | 7169000 |
| 1723671000 | 29.94 | -0.17 | -0.56 | 29.9 | 30.4 | 29.52 | 10855200 |
| 1723584600 | 30.11 | 1.22 | 4.22 | 29 | 30.15 | 28.88 | 12754600 |
| 1723498200 | 28.89 | -0.75 | -2.53 | 29.5 | 29.66 | 28.43 | 7681800 |
| 1723239000 | 29.64 | 0.85 | 2.95 | 29 | 29.64 | 28.67 | 6104900 |
| 1723152600 | 28.79 | -0.7 | -2.37 | 29.07 | 29.45 | 28.74 | 8373100 |
| 1723066200 | 29.49 | 0.29 | 0.99 | 28.9 | 29.55 | 28.58 | 11851400 |
| 1722979740 | 29.2 | -0.87 | -2.89 | 29.95 | 30.05 | 29 | 11229100 |
| 1722893400 | 30.07 | 1.64 | 5.77 | 28.05 | 30.37 | 27.92 | 11255500 |
| 1722634200 | 28.43 | 0.97 | 3.53 | 27.72 | 28.89 | 27.58 | 5000600 |
| 1722547800 | 27.46 | -0.31 | -1.12 | 27.56 | 28.06 | 27.37 | 3443800 |
| 1722461400 | 27.77 | 0.11 | 0.40 | 27.69 | 27.96 | 27.49 | 5375500 |
| 1722374940 | 27.66 | 0.31 | 1.13 | 27.18 | 27.66 | 26.93 | 3281900 |
| 1722288600 | 27.35 | 0.35 | 1.30 | 27.12 | 27.6 | 27.11 | 5950200 |
| 1722029400 | 27 | 0.95 | 3.65 | 26 | 27.04 | 26 | 6936400 |
| 1721943000 | 26.05 | -0.23 | -0.88 | 26.2 | 26.35 | 25.91 | 10261000 |
| 1721856600 | 26.28 | 0.23 | 0.88 | 25.92 | 26.49 | 25.77 | 10180900 |
| 1721770140 | 26.05 | -0.08 | -0.31 | 25.92 | 26.41 | 25.91 | 5697100 |
| 1721683800 | 26.13 | 0.44 | 1.71 | 25.73 | 26.2 | 25.67 | 2997900 |
| 1721424600 | 25.69 | -0.21 | -0.81 | 25.89 | 26.23 | 25.6 | 6638100 |
| 1721338200 | 25.9 | 0.17 | 0.66 | 25.37 | 25.94 | 25.33 | 4889300 |
| 1721251800 | 25.73 | 0.05 | 0.19 | 25.75 | 25.84 | 25.33 | 3642100 |
| 1721165340 | 25.68 | -0.13 | -0.50 | 25.8 | 26.09 | 25.59 | 3842700 |
| 1721079000 | 25.81 | 0.05 | 0.19 | 25.91 | 25.91 | 25.44 | 2991900 |
| 1720819800 | 25.76 | 0.4 | 1.58 | 25.36 | 25.9 | 25.31 | 3513700 |
| 1720733400 | 25.36 | 0.17 | 0.67 | 25.2 | 25.5 | 25.17 | 6293000 |
| 1720647000 | 25.19 | 0 | 0.00 | 25.24 | 25.4 | 25 | 3873800 |
| 1720560540 | 25.19 | 0 | 0.00 | 25.03 | 25.47 | 24.96 | 6160400 |
| 1720474200 | 25.19 | -0.21 | -0.83 | 25.39 | 25.47 | 25.09 | 2897300 |
| 1720215000 | 25.4 | 0.12 | 0.47 | 25.25 | 25.6 | 25.2 | 4411900 |
| 1720128540 | 25.28 | -0.37 | -1.44 | 25.88 | 25.88 | 25.02 | 4925600 |
| 1720042200 | 25.65 | 0.39 | 1.54 | 25.5 | 25.87 | 25.35 | 5882600 |
| 1719955800 | 25.26 | -0.43 | -1.67 | 25.68 | 25.68 | 25.23 | 3488000 |
| 1719869400 | 25.69 | 0.01 | 0.04 | 25.3 | 25.74 | 25.26 | 2774200 |
| 1719610200 | 25.68 | -0.92 | -3.46 | 26.36 | 26.45 | 25.44 | 8543900 |
| 1719523800 | 26.6 | 0.19 | 0.72 | 26.3 | 26.69 | 26.14 | 3489500 |
| 1719437400 | 26.41 | 0.04 | 0.15 | 26.1 | 26.41 | 26.02 | 6103800 |
| 1719351000 | 26.37 | 0.12 | 0.46 | 26.18 | 26.39 | 26 | 9719700 |
| 1719264600 | 26.25 | 0.6 | 2.34 | 25.79 | 26.3 | 25.48 | 6984500 |
| 1719005400 | 25.65 | 0.84 | 3.39 | 24.76 | 25.8 | 24.65 | 10541600 |
| 1718918940 | 24.81 | -0.01 | -0.04 | 25.08 | 25.19 | 24.32 | 6326700 |
| 1718832540 | 24.82 | 0.2 | 0.81 | 24.56 | 24.89 | 24.32 | 4511200 |
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
