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 | 0.3 | 1.11441307578 | 26.92 | 29.09 | 26.92 | 28256 | 27.57905223 | SP |
| 4 | 2.26 | 9.05448717949 | 24.96 | 29.09 | 24.38 | 9129 | 27.16641552 | SP |
| 12 | 3.14 | 13.0398671096 | 24.08 | 29.09 | 24.06 | 4686 | 26.62637888 | SP |
| 26 | 2.27 | 9.09819639279 | 24.95 | 29.09 | 23.72 | 4250 | 26.51178503 | SP |
| 52 | -2.45 | -8.2574991574 | 29.67 | 29.91 | 19.91 | 3976 | 25.68241575 | SP |
| 156 | 2.98 | 12.2937293729 | 24.24 | 32.73 | 19.91 | 4404 | 26.89269209 | SP |
| 260 | 2.98 | 12.2937293729 | 24.24 | 32.73 | 19.91 | 4404 | 26.89269209 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 27.22 | -0.32 | -1.16 | 27.41 | 27.5 | 27.096 | 11749 |
| 1721342100 | 27.54 | -0.83 | -2.93 | 28.56 | 28.67 | 27.4499 | 16297 |
| 1721255700 | 28.37 | -0.6 | -2.07 | 28.85 | 29.09 | 28.16 | 13846 |
| 1721169300 | 28.97 | 1.25 | 4.51 | 27.95 | 28.97 | 27.95 | 13116 |
| 1721082900 | 27.72 | 0.48 | 1.76 | 27.46 | 27.8698 | 27.4545 | 9740 |
| 1720823700 | 27.24 | 0.46 | 1.72 | 26.92 | 27.64 | 26.92 | 88280 |
| 1720737300 | 26.78 | 1.16 | 4.53 | 26 | 26.78 | 26 | 7639 |
| 1720650900 | 25.62 | 0.35 | 1.39 | 25.43 | 25.62 | 25.34 | 1653 |
| 1720564500 | 25.27 | 0.16 | 0.64 | 25.27 | 25.27 | 25.27 | 709 |
| 1720478100 | 25.11 | 0.45 | 1.82 | 24.92 | 25.12 | 24.92 | 4076 |
| 1720218900 | 24.66 | 0.03 | 0.11 | 24.7 | 24.7 | 24.575 | 961 |
| 1720040640 | 24.6335 | 0.1 | 0.42 | 24.6 | 24.6335 | 24.59 | 916 |
| 1719959700 | 24.53 | -0.16 | -0.65 | 24.81 | 24.81 | 24.38 | 3361 |
| 1719873300 | 24.69 | -0.18 | -0.72 | 25.02 | 25.02 | 24.67 | 901 |
| 1719614100 | 24.87 | 0.03 | 0.12 | 25.05 | 25.05 | 24.87 | 185 |
| 1719527700 | 24.84 | 0.15 | 0.61 | 24.69 | 24.86 | 24.66 | 2229 |
| 1719441300 | 24.69 | -0.02 | -0.08 | 24.73 | 24.78 | 24.55 | 2654 |
| 1719354900 | 24.71 | -0.37 | -1.48 | 25.09 | 25.09 | 24.71 | 1992 |
| 1719268500 | 25.08 | -0.02 | -0.08 | 25.19 | 25.27 | 25.0132 | 2922 |
| 1719009300 | 25.1 | 0.25 | 1.01 | 24.96 | 25.1 | 24.96 | 1969 |
| 1718922900 | 24.85 | -0.24 | -0.96 | 25 | 25.06 | 24.83 | 3762 |
| 1718750100 | 25.09 | -0.13 | -0.52 | 25.29 | 25.29 | 25.09 | 4572 |
| 1718663700 | 25.22 | -0.18 | -0.71 | 25.33 | 25.33 | 25.06 | 4942 |
| 1718404500 | 25.4 | -0.6 | -2.31 | 25.9 | 25.9 | 25.4 | 3338 |
| 1718318100 | 26 | -0.24 | -0.91 | 26.32 | 26.32 | 25.975 | 288 |
| 1718231700 | 26.24 | 0.31 | 1.20 | 26.61 | 26.76 | 26.24 | 6058 |
| 1718145300 | 25.93 | 0.02 | 0.08 | 25.72 | 25.93 | 25.59 | 1660 |
| 1718058900 | 25.91 | 0.15 | 0.58 | 25.6 | 25.91 | 25.6 | 806 |
| 1717799700 | 25.76 | -0.4 | -1.53 | 26.01 | 26.01 | 25.67 | 3263 |
| 1717713300 | 26.16 | -0.28 | -1.06 | 26.37 | 26.37 | 26.16 | 1099 |
| 1717626900 | 26.44 | 0.67 | 2.60 | 25.96 | 26.44 | 25.91 | 1073 |
| 1717540500 | 25.77 | -0.29 | -1.11 | 25.96 | 25.96 | 25.75 | 1869 |
| 1717454100 | 26.06 | 0.15 | 0.58 | 26.19 | 26.26 | 25.98 | 2069 |
| 1717194900 | 25.91 | 0.17 | 0.66 | 25.97 | 26.1 | 25.8 | 11958 |
| 1717108500 | 25.74 | 0.22 | 0.87 | 25.68 | 25.88 | 25.68 | 584 |
| 1717022100 | 25.5172 | -0.33 | -1.29 | 25.67 | 25.67 | 25.5 | 867 |
| 1716935700 | 25.85 | 0.06 | 0.23 | 26.1 | 26.1 | 25.74 | 1936 |
| 1716590100 | 25.79 | 0.26 | 1.02 | 25.75 | 25.79 | 25.64 | 2679 |
| 1716503700 | 25.53 | -0.57 | -2.18 | 26.29 | 26.29 | 25.36 | 477 |
| 1716417300 | 26.1 | 0.15 | 0.58 | 26.12 | 26.2371 | 25.99 | 1067 |
| 1716330900 | 25.95 | -0.17 | -0.65 | 26.02 | 26.02 | 25.95 | 354 |
| 1716244500 | 26.12 | 0.08 | 0.31 | 26.11 | 26.23 | 26.005 | 1837 |
| 1715985300 | 26.04 | -0.23 | -0.88 | 26.27 | 26.27 | 26.04 | 1063 |
| 1715898900 | 26.27 | -0.1 | -0.38 | 26.37 | 26.37 | 26.12 | 4037 |
| 1715812500 | 26.37 | 0.32 | 1.23 | 26.45 | 26.55 | 26.23 | 2614 |
| 1715726100 | 26.05 | 0.4 | 1.56 | 26.01 | 26.28 | 26.01 | 4145 |
| 1715639700 | 25.65 | 0.31 | 1.22 | 25.6 | 25.8867 | 25.6 | 2264 |
| 1715380500 | 25.34 | -0.51 | -1.97 | 25.86 | 25.86 | 25.31 | 760 |
| 1715294100 | 25.85 | 0.21 | 0.82 | 25.62 | 25.85 | 25.5265 | 395 |
| 1715207700 | 25.64 | -0.37 | -1.42 | 25.76 | 25.76 | 25.62 | 1781 |
| 1715121300 | 26.01 | -0.01 | -0.04 | 26.08 | 26.17 | 26.01 | 1355 |
| 1715034900 | 26.02 | 0.25 | 0.97 | 25.88 | 26.03 | 25.88 | 1433 |
| 1714775700 | 25.77 | 0.51 | 2.02 | 25.77 | 26.09 | 25.71 | 2845 |
| 1714689300 | 25.26 | 0.35 | 1.41 | 25.2 | 25.26 | 24.8 | 1265 |
| 1714602900 | 24.91 | 0.43 | 1.76 | 24.5 | 25.4859 | 24.5 | 2907 |
| 1714516500 | 24.48 | -0.39 | -1.57 | 24.66 | 24.66 | 24.48 | 1430 |
| 1714430100 | 24.87 | 0.55 | 2.26 | 24.5 | 24.92 | 24.5 | 4291 |
| 1714170900 | 24.32 | 0.37 | 1.54 | 24.08 | 24.32 | 24.06 | 4539 |
| 1714084500 | 23.95 | -0.32 | -1.32 | 24.09 | 24.09 | 23.72 | 2901 |
| 1713998100 | 24.27 | -0.11 | -0.45 | 24.47 | 24.5 | 24.18 | 1973 |
| 1713911700 | 24.38 | 0.32 | 1.33 | 24.07 | 24.6 | 24.07 | 453 |
| 1713825300 | 24.06 | 0.18 | 0.75 | 24.13 | 24.13 | 23.8 | 937 |
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
