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 | -0.16 | -0.601277715145 | 26.61 | 28.71 | 25.1204 | 1600856 | 26.88193146 | CS |
| 4 | -0.03 | -0.11329305136 | 26.48 | 28.71 | 25.1204 | 1081580 | 27.00390307 | CS |
| 12 | 3.04 | 12.9859034601 | 23.41 | 28.71 | 22.69 | 1062530 | 25.64901518 | CS |
| 26 | 6.28 | 31.135349529 | 20.17 | 28.71 | 17.91 | 1025395 | 23.51789759 | CS |
| 52 | 5.97 | 29.150390625 | 20.48 | 28.71 | 16.71 | 1109528 | 21.03243802 | CS |
| 156 | 7.3 | 38.1201044386 | 19.15 | 28.71 | 8.905 | 994353 | 17.22030152 | CS |
| 260 | 8.17 | 44.693654267 | 18.28 | 34.11 | 5 | 1046934 | 19.14618469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.87 | 0.27 | 1.05 | 25.16 | 26.105 | 25.078 | 2416920 |
| 1734651300 | 25.6 | 0.09 | 0.35 | 26.2 | 26.3667 | 25.26 | 1383364 |
| 1734564900 | 25.51 | -1.74 | -6.39 | 27.71 | 27.71 | 25.17 | 1704092 |
| 1734478500 | 27.25 | -1.04 | -3.68 | 28.23 | 28.23 | 27.105 | 1383279 |
| 1734392100 | 28.29 | 1.45 | 5.40 | 27.675 | 28.71 | 27.434 | 2485507 |
| 1734132900 | 26.84 | 0.34 | 1.28 | 26.5864 | 27.36 | 26.5843 | 791720 |
| 1734046500 | 26.5 | -0.84 | -3.07 | 27.35 | 27.69 | 26.48 | 653624 |
| 1733960100 | 27.34 | -0.03 | -0.11 | 27.58 | 27.62 | 27.1453 | 623415 |
| 1733873700 | 27.37 | 0.14 | 0.51 | 27.215 | 27.6668 | 27.05 | 801602 |
| 1733787300 | 27.23 | -0.76 | -2.72 | 28.0244 | 28.0699 | 26.84 | 1058921 |
| 1733528100 | 27.99 | 0.69 | 2.53 | 27.5 | 28.07 | 27.3895 | 827247 |
| 1733441700 | 27.3 | -0.65 | -2.33 | 27.5 | 27.73 | 27.27 | 1222898 |
| 1733355300 | 27.95 | 1.59 | 6.03 | 26.39 | 28.0389 | 26.2801 | 1105516 |
| 1733268900 | 26.36 | -0.55 | -2.04 | 27.075 | 27.075 | 26.03 | 893779 |
| 1733182500 | 26.91 | -0.18 | -0.66 | 27.013 | 27.1 | 26.41 | 829874 |
| 1732917840 | 27.09 | 0.14 | 0.52 | 27.115 | 27.4 | 26.8899 | 574215 |
| 1732750500 | 26.95 | -0.29 | -1.06 | 27.585 | 27.6596 | 26.43 | 890700 |
| 1732664100 | 27.24 | 0.83 | 3.14 | 26.33 | 27.53 | 26.33 | 1099486 |
| 1732577700 | 26.41 | -0.22 | -0.83 | 26.84 | 26.97 | 26.17 | 1108572 |
| 1732318500 | 26.63 | 0.39 | 1.49 | 26.78 | 26.85 | 26.1726 | 822039 |
| 1732232100 | 26.24 | 1.02 | 4.04 | 25.31 | 26.36 | 25.02 | 1094026 |
| 1732145700 | 25.22 | 0.17 | 0.68 | 25.13 | 25.32 | 24.7 | 1184026 |
| 1732059300 | 25.05 | 0.67 | 2.75 | 24.53 | 25.075 | 24.38 | 1291330 |
| 1731972900 | 24.38 | -0.04 | -0.16 | 24.64 | 24.81 | 24.335 | 1010160 |
| 1731713700 | 24.42 | -0.86 | -3.40 | 25.37 | 25.37 | 24.37 | 1347658 |
| 1731627300 | 25.28 | -2.45 | -8.84 | 27.66 | 27.97 | 25.2 | 1592384 |
| 1731540900 | 27.73 | 0.47 | 1.72 | 27.7 | 28.62 | 27.61 | 1525868 |
| 1731454500 | 27.26 | 0.18 | 0.66 | 27.231 | 27.7 | 26.75 | 1549035 |
| 1731368100 | 27.08 | 1.11 | 4.27 | 26.57 | 27.53 | 26.31 | 1972247 |
| 1731108900 | 25.97 | 2.15 | 9.03 | 24.08 | 26.21 | 24.07 | 2035253 |
| 1731022500 | 23.82 | -0.45 | -1.85 | 24.3459 | 24.48 | 23.82 | 1435843 |
| 1730936100 | 24.27 | 1.08 | 4.66 | 24.59 | 24.8288 | 23.89 | 1663820 |
| 1730849700 | 23.19 | 0.2 | 0.87 | 23.0191 | 23.36 | 23 | 872483 |
| 1730763300 | 22.99 | 0.12 | 0.52 | 22.8 | 23.1757 | 22.77 | 632698 |
| 1730500500 | 22.87 | 0.15 | 0.66 | 22.82 | 23.2071 | 22.82 | 681580 |
| 1730414100 | 22.72 | -0.87 | -3.69 | 23.57 | 23.57 | 22.69 | 1088266 |
| 1730327700 | 23.59 | -0.6 | -2.48 | 23.95 | 24.2455 | 23.32 | 1211181 |
| 1730241300 | 24.19 | -0.01 | -0.04 | 24.14 | 24.315 | 23.8899 | 406863 |
| 1730154900 | 24.2 | 0.25 | 1.04 | 24.2 | 24.42 | 23.83 | 700302 |
| 1729895700 | 23.95 | 0.02 | 0.08 | 24.17 | 24.43 | 23.945 | 523429 |
| 1729809300 | 23.93 | -0.08 | -0.33 | 24 | 24.41 | 23.885 | 519614 |
| 1729722900 | 24.01 | -0.29 | -1.19 | 24.26 | 24.345 | 23.78 | 694810 |
| 1729636500 | 24.3 | -0.37 | -1.50 | 24.56 | 24.56 | 24.21 | 508157 |
| 1729550100 | 24.67 | -0.18 | -0.72 | 24.96 | 25.1065 | 24.56 | 469029 |
| 1729290900 | 24.85 | -0.37 | -1.47 | 25.16 | 25.265 | 24.825 | 576849 |
| 1729204500 | 25.22 | -0.52 | -2.02 | 25.74 | 25.91 | 25.2 | 556921 |
| 1729118100 | 25.74 | 0.44 | 1.74 | 25.4 | 25.82 | 25.375 | 866737 |
| 1729031700 | 25.3 | -0.05 | -0.20 | 25.37 | 25.41 | 24.58 | 1146520 |
| 1728945300 | 25.35 | 0.19 | 0.76 | 25.25 | 25.47 | 25.0902 | 616701 |
| 1728686100 | 25.16 | 0.73 | 2.99 | 24.46 | 25.25 | 24.43 | 840477 |
| 1728599700 | 24.43 | -0.53 | -2.12 | 24.65 | 24.75 | 24.19 | 771707 |
| 1728513300 | 24.96 | -0.11 | -0.44 | 25 | 25.2 | 24.68 | 705774 |
| 1728426900 | 25.07 | 0.28 | 1.13 | 24.9 | 25.4499 | 24.9 | 914954 |
| 1728340500 | 24.79 | 0.04 | 0.16 | 24.875 | 24.875 | 24.5 | 597427 |
| 1728081300 | 24.75 | -0.43 | -1.71 | 25.0502 | 25.2 | 24.32 | 1227066 |
| 1727994900 | 25.18 | -0.16 | -0.63 | 25.29 | 25.36 | 24.93 | 1206471 |
| 1727908500 | 25.34 | 0.52 | 2.10 | 25.1 | 25.51 | 24.68 | 1588699 |
| 1727822100 | 24.82 | 1.52 | 6.52 | 23.31 | 25.13 | 22.95 | 2032282 |
| 1727735520 | 23.3 | 0.01 | 0.04 | 23.19 | 23.61 | 23.07 | 594716 |
| 1727476500 | 23.29 | 0.1 | 0.43 | 23.41 | 23.68 | 23.195 | 989917 |
| 1727390100 | 23.19 | 0.13 | 0.56 | 23.35 | 23.5699 | 23.1503 | 722685 |
| 1727303700 | 23.06 | -0.16 | -0.69 | 23.25 | 23.34 | 22.99 | 784760 |
| 1727217300 | 23.22 | -0.33 | -1.40 | 23.55 | 23.55 | 23.07 | 771936 |
| 1727130900 | 23.55 | 0.64 | 2.79 | 23.37 | 23.95 | 23.1 | 1164848 |
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
