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 | -0.844036697248 | 27.25 | 27.39 | 26.79 | 8007868 | 27.10922844 | SP |
| 4 | 0.28 | 1.04712041885 | 26.74 | 27.7199 | 26.34 | 4791804 | 27.13368016 | SP |
| 12 | 0.58 | 2.19364599092 | 26.44 | 27.7199 | 25.44 | 4319075 | 26.55845717 | SP |
| 26 | -2.67 | -8.99292691142 | 29.69 | 29.945 | 25.44 | 4441238 | 27.27256298 | SP |
| 52 | -0.65 | -2.34911456451 | 27.67 | 29.945 | 25.44 | 4269335 | 27.52019969 | SP |
| 156 | -11.02 | -28.9695057834 | 38.04 | 38.185 | 24.47 | 4669098 | 29.13895214 | SP |
| 260 | -18.53 | -40.6805708013 | 45.55 | 49.19 | 24.47 | 3624635 | 32.14724876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 27.13 | 0.22 | 0.82 | 26.84 | 27.155 | 26.79 | 3966404 |
| 1741818600 | 26.91 | -0.14 | -0.52 | 26.97 | 27.05 | 26.89 | 4201870 |
| 1741732200 | 27.05 | -0.2 | -0.73 | 27.22 | 27.3652 | 26.9949 | 13012803 |
| 1741645800 | 27.25 | 0.27 | 1.00 | 27.25 | 27.39 | 27.2 | 14675908 |
| 1741390200 | 26.98 | -0.1 | -0.37 | 27.25 | 27.26 | 26.935 | 4182353 |
| 1741303800 | 27.08 | -0.07 | -0.26 | 27.08 | 27.155 | 26.874 | 3515665 |
| 1741217400 | 27.15 | -0.2 | -0.73 | 27.38 | 27.435 | 27.11 | 5813204 |
| 1741131000 | 27.35 | -0.29 | -1.05 | 27.6 | 27.7199 | 27.3 | 3815750 |
| 1741044600 | 27.64 | 0.05 | 0.18 | 27.31 | 27.667 | 27.31 | 5071180 |
| 1740785400 | 27.59 | 0.3 | 1.10 | 27.44 | 27.615 | 27.345 | 4520300 |
| 1740699000 | 27.29 | -0.15 | -0.55 | 27.27 | 27.405 | 27.2401 | 6630941 |
| 1740612600 | 27.44 | 0.15 | 0.55 | 27.31 | 27.48 | 27.2401 | 4115854 |
| 1740526200 | 27.29 | 0.39 | 1.45 | 27.21 | 27.325 | 27.1537 | 2878810 |
| 1740439800 | 26.9 | 0.08 | 0.30 | 26.75 | 26.945 | 26.7333 | 2234113 |
| 1740180600 | 26.82 | 0.3 | 1.13 | 26.6 | 26.9 | 26.595 | 3954170 |
| 1740094200 | 26.52 | 0.08 | 0.30 | 26.49 | 26.58 | 26.49 | 1825132 |
| 1740007800 | 26.44 | 0.04 | 0.15 | 26.35 | 26.4899 | 26.34 | 2404468 |
| 1739921400 | 26.4 | -0.29 | -1.09 | 26.51 | 26.595 | 26.39 | 2431438 |
| 1739575800 | 26.69 | 0.16 | 0.60 | 26.74 | 26.82 | 26.67 | 1793912 |
| 1739489400 | 26.53 | 0.4 | 1.53 | 26.38 | 26.59 | 26.3701 | 4392912 |
| 1739403000 | 26.13 | -0.35 | -1.32 | 26.15 | 26.2339 | 26.045 | 3249328 |
| 1739316600 | 26.48 | -0.15 | -0.56 | 26.51 | 26.54 | 26.46 | 2062879 |
| 1739230200 | 26.63 | -0.07 | -0.26 | 26.72 | 26.78 | 26.5935 | 3509034 |
| 1738971000 | 26.7 | -0.16 | -0.60 | 26.69 | 26.745 | 26.615 | 3340002 |
| 1738884600 | 26.86 | 0 | 0.00 | 26.86 | 26.9399 | 26.77 | 2502590 |
| 1738798200 | 26.86 | 0.41 | 1.55 | 26.71 | 26.94 | 26.71 | 3019122 |
| 1738711800 | 26.45 | 0.07 | 0.27 | 26.22 | 26.4701 | 26.215 | 5949976 |
| 1738625400 | 26.38 | 0.05 | 0.19 | 26.52 | 26.65 | 26.295 | 3618683 |
| 1738366200 | 26.33 | -0.11 | -0.42 | 26.5 | 26.5451 | 26.21 | 3986513 |
| 1738279800 | 26.44 | 0.09 | 0.34 | 26.45 | 26.55 | 26.415 | 2172185 |
| 1738193400 | 26.35 | -0.03 | -0.11 | 26.46 | 26.515 | 26.245 | 1977977 |
| 1738107000 | 26.38 | -0.06 | -0.23 | 26.3 | 26.405 | 26.25 | 5125974 |
| 1738020600 | 26.44 | 0.32 | 1.23 | 26.39 | 26.46 | 26.31 | 2341101 |
| 1737761400 | 26.12 | -0.08 | -0.31 | 25.98 | 26.14 | 25.95 | 2661575 |
| 1737675000 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737588600 | 26.2 | -0.11 | -0.42 | 26.29 | 26.31 | 26.1301 | 3401568 |
| 1737502200 | 26.31 | 0.21 | 0.80 | 26.26 | 26.36 | 26.215 | 3261547 |
| 1737156600 | 26.1 | 0.04 | 0.15 | 26.19 | 26.19 | 26.0549 | 2632285 |
| 1737070200 | 26.06 | 0.09 | 0.35 | 25.93 | 26.145 | 25.84 | 3377399 |
| 1736983800 | 25.97 | 0.43 | 1.68 | 25.94 | 26.0352 | 25.8701 | 4604431 |
| 1736897400 | 25.54 | -0.04 | -0.16 | 25.54 | 25.5701 | 25.44 | 3455366 |
| 1736811000 | 25.58 | -0.05 | -0.20 | 25.63 | 25.65 | 25.495 | 5837017 |
| 1736551800 | 25.63 | -0.18 | -0.70 | 25.59 | 25.725 | 25.553 | 5352415 |
| 1736379000 | 25.81 | 0.04 | 0.16 | 25.65 | 25.8459 | 25.615 | 3835851 |
| 1736292600 | 25.77 | -0.28 | -1.07 | 25.98 | 26.0088 | 25.73 | 5921199 |
| 1736206200 | 26.05 | -0.07 | -0.27 | 26.08 | 26.1256 | 25.97 | 3766845 |
| 1735947000 | 26.12 | -0.08 | -0.31 | 26.26 | 26.305 | 26.11 | 5412058 |
| 1735860600 | 26.2 | 0.01 | 0.04 | 26.29 | 26.365 | 26.115 | 3483119 |
| 1735687800 | 26.19 | -0.09 | -0.34 | 26.35 | 26.4 | 26.15 | 11006543 |
| 1735601400 | 26.28 | 0.23 | 0.88 | 26.27 | 26.32 | 26.225 | 5191237 |
| 1735342200 | 26.05 | -0.2 | -0.76 | 26.16 | 26.235 | 26.05 | 6294236 |
| 1735255800 | 26.25 | -0.01 | -0.04 | 26.09 | 26.2899 | 26.08 | 3074472 |
| 1735077840 | 26.26 | 0.08 | 0.31 | 26.05 | 26.26 | 26.0246 | 1721482 |
| 1734996600 | 26.18 | -0.22 | -0.83 | 26.35 | 26.3677 | 26.14 | 4971487 |
| 1734737400 | 26.4 | 0.12 | 0.46 | 26.44 | 26.54 | 26.37 | 5675367 |
| 1734651000 | 26.28 | -0.4 | -1.50 | 26.29 | 26.38 | 26.1441 | 6282557 |
| 1734564600 | 26.68 | -0.33 | -1.22 | 26.92 | 27.01 | 26.67 | 5937641 |
| 1734478200 | 27.01 | 0.05 | 0.19 | 26.99 | 27.0923 | 26.96 | 3925146 |
| 1734391800 | 26.96 | 0.04 | 0.15 | 26.98 | 27 | 26.85 | 2805093 |
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
