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 | -1.56 | -5.55357778569 | 28.09 | 28.6797 | 26.31 | 19824761 | 27.60807638 | SP |
| 4 | -0.53 | -1.9586104952 | 27.06 | 28.91 | 26.09 | 16357336 | 27.62689818 | SP |
| 12 | 1.66 | 6.67470848412 | 24.87 | 29.56 | 23.87 | 23359348 | 27.12969768 | SP |
| 26 | 6.41 | 31.8588469185 | 20.12 | 29.56 | 20.07 | 24345709 | 25.05259581 | SP |
| 52 | 4.13 | 18.4375 | 22.4 | 29.56 | 18.97 | 20305222 | 23.53868337 | SP |
| 156 | 3.21 | 13.7650085763 | 23.32 | 29.56 | 16.19 | 21701310 | 21.80082147 | SP |
| 260 | 11.23 | 73.3986928105 | 15.3 | 29.56 | 10.86 | 24830511 | 21.36913533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 26.64 | -0.05 | -0.19 | 26.44 | 26.65 | 26.31 | 10504973 |
| 1721428200 | 26.69 | -0.51 | -1.88 | 26.4 | 26.74 | 26.38 | 18305342 |
| 1721341800 | 27.2 | -0.47 | -1.70 | 27.76 | 27.79 | 27.1401 | 15540807 |
| 1721255400 | 27.67 | -0.94 | -3.29 | 28.25 | 28.36 | 27.43 | 32852587 |
| 1721169000 | 28.61 | 0.58 | 2.07 | 28.03 | 28.6797 | 27.98 | 16977795 |
| 1721082600 | 28.03 | -0.09 | -0.32 | 28.09 | 28.39 | 27.87 | 13075098 |
| 1720823400 | 28.12 | -0.56 | -1.95 | 28 | 28.3093 | 27.94 | 15369054 |
| 1720737000 | 28.68 | 0.52 | 1.85 | 28.75 | 28.91 | 28.4799 | 18840710 |
| 1720650600 | 28.16 | 0.04 | 0.14 | 28.29 | 28.46 | 27.99 | 13025101 |
| 1720564200 | 28.12 | -0.01 | -0.04 | 28.32 | 28.4299 | 27.87 | 13909236 |
| 1720477800 | 28.13 | -0.35 | -1.23 | 28.35 | 28.51 | 27.79 | 19466069 |
| 1720218600 | 28.48 | 0.64 | 2.30 | 28.16 | 28.75 | 28.0848 | 22667346 |
| 1720040640 | 27.84 | 0.87 | 3.23 | 27.71 | 28.01 | 27.68 | 16834191 |
| 1719959400 | 26.97 | 0.12 | 0.45 | 26.85 | 27.23 | 26.775 | 11962527 |
| 1719873000 | 26.85 | 0.28 | 1.05 | 26.72 | 26.92 | 26.6 | 12424582 |
| 1719613800 | 26.57 | 0.12 | 0.45 | 26.88 | 26.89 | 26.54 | 10226172 |
| 1719527400 | 26.45 | 0.14 | 0.53 | 26.56 | 26.66 | 26.3515 | 10516995 |
| 1719441000 | 26.31 | -0.09 | -0.34 | 26.16 | 26.4451 | 26.09 | 13750989 |
| 1719354600 | 26.4 | -0.6 | -2.22 | 26.78 | 26.7897 | 26.34 | 15237163 |
| 1719268200 | 27 | 0.02 | 0.07 | 27.06 | 27.14 | 26.8801 | 10290455 |
| 1719009000 | 26.98 | -1.02 | -3.64 | 27.55 | 27.565 | 26.91 | 26676470 |
| 1718922600 | 28 | 1.04 | 3.86 | 27.51 | 28.12 | 27.41 | 22382186 |
| 1718749800 | 26.96 | 0.04 | 0.15 | 26.65 | 27.01 | 26.65 | 11850406 |
| 1718663400 | 26.92 | -0.09 | -0.33 | 26.9 | 26.936 | 26.56 | 14658456 |
| 1718404200 | 27.01 | 0.58 | 2.19 | 26.63 | 27.03 | 26.5 | 25554102 |
| 1718317800 | 26.43 | -0.6 | -2.22 | 26.79 | 26.93 | 26.17 | 21076335 |
| 1718231400 | 27.03 | 0.32 | 1.20 | 27.5 | 27.5699 | 26.94 | 26132410 |
| 1718145000 | 26.71 | -0.41 | -1.51 | 26.73 | 26.81 | 26.56 | 13089566 |
| 1718058600 | 27.12 | 0.45 | 1.69 | 27.07 | 27.24 | 26.85 | 16098466 |
| 1717799400 | 26.67 | -1.86 | -6.52 | 27.29 | 27.29 | 26.61 | 41528011 |
| 1717713000 | 28.53 | 1.13 | 4.12 | 27.82 | 28.63 | 27.6855 | 26995452 |
| 1717626600 | 27.4 | 0.38 | 1.41 | 27.12 | 27.455 | 26.895 | 17869092 |
| 1717540200 | 27.02 | -0.87 | -3.12 | 27.31 | 27.31 | 26.84 | 28334788 |
| 1717453800 | 27.89 | 0.13 | 0.47 | 27.82 | 28.145 | 27.56 | 18034010 |
| 1717194600 | 27.76 | -0.66 | -2.32 | 28.77 | 28.855 | 27.58 | 31487602 |
| 1717108200 | 28.42 | -0.75 | -2.57 | 28.83 | 29.05 | 28.315 | 22233944 |
| 1717021800 | 29.17 | -0.07 | -0.24 | 29.07 | 29.47 | 28.98 | 20511890 |
| 1716935400 | 29.24 | 1.5 | 5.41 | 29.3 | 29.34 | 28.69 | 30143855 |
| 1716589800 | 27.74 | 0.19 | 0.69 | 27.93 | 27.99 | 27.61 | 14389285 |
| 1716503400 | 27.55 | -0.67 | -2.37 | 28.11 | 28.28 | 27.47 | 35669730 |
| 1716417000 | 28.22 | -1.05 | -3.59 | 29.06 | 29.06 | 28.105 | 47800502 |
| 1716330600 | 29.27 | 0.29 | 1.00 | 29.1 | 29.51 | 28.82 | 30374296 |
| 1716244200 | 28.98 | 0.19 | 0.66 | 28.93 | 29.56 | 28.41 | 57571330 |
| 1715985000 | 28.79 | 1.73 | 6.39 | 27.86 | 28.84 | 27.55 | 51495050 |
| 1715898600 | 27.06 | -0.06 | -0.22 | 26.98 | 27.17 | 26.79 | 19530186 |
| 1715812200 | 27.12 | 0.99 | 3.79 | 26.58 | 27.18 | 26.0685 | 39172031 |
| 1715725800 | 26.13 | 0.33 | 1.28 | 26 | 26.27 | 25.855 | 19606641 |
| 1715639400 | 25.8 | 0.03 | 0.12 | 25.83 | 25.9262 | 25.65 | 15048644 |
| 1715380200 | 25.77 | -0.09 | -0.35 | 25.98 | 26.05 | 25.6203 | 24288115 |
| 1715293800 | 25.86 | 0.91 | 3.65 | 25.32 | 25.88 | 25.3 | 31855346 |
| 1715207400 | 24.95 | 0.03 | 0.12 | 24.89 | 25.12 | 24.8218 | 16667993 |
| 1715121000 | 24.92 | -0.15 | -0.60 | 25.03 | 25.1 | 24.875 | 14474144 |
| 1715034600 | 25.07 | 0.85 | 3.51 | 24.99 | 25.13 | 24.83 | 27021384 |
| 1714775400 | 24.22 | -0.14 | -0.57 | 24.21 | 24.3 | 23.87 | 26675571 |
| 1714689000 | 24.36 | 0.09 | 0.37 | 23.95 | 24.47 | 23.9201 | 24817494 |
| 1714602600 | 24.27 | 0.22 | 0.91 | 24.18 | 24.65 | 24.09 | 40086616 |
| 1714516200 | 24.05 | -0.78 | -3.14 | 24.24 | 24.37 | 24.02 | 31815295 |
| 1714429800 | 24.83 | -0.06 | -0.24 | 24.87 | 25.0775 | 24.68 | 23752210 |
| 1714170600 | 24.89 | -0.17 | -0.68 | 25.19 | 25.22 | 24.75 | 26619446 |
| 1714084200 | 25.06 | 0.16 | 0.64 | 24.86 | 25.22 | 24.81 | 31917483 |
| 1713997800 | 24.9 | -0.09 | -0.36 | 24.88 | 25.05 | 24.78 | 19383367 |
| 1713911400 | 24.99 | 0.06 | 0.24 | 24.66 | 25.04 | 24.63 | 36992384 |
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
