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 | -0.056 | -0.202678248281 | 27.63 | 27.63 | 25.7101 | 4196171 | 26.42673871 | CS |
| 4 | -0.426 | -1.52142857143 | 28 | 29.19 | 25.7101 | 3103556 | 27.57969794 | CS |
| 12 | 0.344 | 1.26331252295 | 27.23 | 29.19 | 25.2 | 2833614 | 27.05157501 | CS |
| 26 | -2.096 | -7.06437478935 | 29.67 | 31.655 | 25.2 | 2792241 | 28.21281604 | CS |
| 52 | -2.426 | -8.08666666667 | 30 | 31.655 | 25.2 | 2590519 | 28.16893669 | CS |
| 156 | -11.096 | -28.6940780967 | 38.67 | 44.75 | 25.2 | 2183641 | 34.44608754 | CS |
| 260 | -18.326 | -39.9259259259 | 45.9 | 57.5 | 25.2 | 2184494 | 37.25778607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761300 | 27.41 | 0.76 | 2.85 | 26.66 | 27.49 | 26.66 | 2920296 |
| 1723674900 | 26.65 | -0.21 | -0.78 | 26.81 | 26.99 | 26.5 | 1618557 |
| 1723588500 | 26.86 | 0.42 | 1.59 | 26.51 | 27.109 | 26.41 | 4491138 |
| 1723502100 | 26.44 | 0.18 | 0.69 | 26.38 | 26.7 | 26.2515 | 4200859 |
| 1723242900 | 26.26 | 0.11 | 0.42 | 26.32 | 26.75 | 25.93 | 5601827 |
| 1723156500 | 26.15 | -1.1 | -4.04 | 27.63 | 27.63 | 25.7101 | 5105406 |
| 1723070100 | 27.25 | 0.15 | 0.55 | 27.32 | 27.57 | 27.12 | 4361599 |
| 1722983700 | 27.1 | -0.36 | -1.31 | 27.29 | 27.78 | 27.04 | 3574645 |
| 1722897300 | 27.46 | -1.07 | -3.75 | 27.57 | 27.96 | 27.42 | 2507445 |
| 1722638100 | 28.53 | 0.04 | 0.14 | 28.45 | 28.57 | 27.91 | 3284802 |
| 1722551700 | 28.49 | 0.32 | 1.14 | 28.33 | 28.62 | 28.1 | 3952627 |
| 1722465300 | 28.17 | -0.37 | -1.30 | 28.54 | 28.57 | 28 | 3814746 |
| 1722378900 | 28.54 | -0.16 | -0.56 | 28.89 | 28.9 | 28.415 | 4017035 |
| 1722292500 | 28.7 | -0.09 | -0.31 | 28.79 | 28.88 | 28.615 | 2391699 |
| 1722033300 | 28.79 | 0.11 | 0.38 | 28.79 | 29.07 | 28.69 | 2495066 |
| 1721946900 | 28.68 | 0.01 | 0.03 | 28.63 | 29.19 | 28.49 | 2179951 |
| 1721860500 | 28.67 | 0.18 | 0.63 | 28.46 | 28.725 | 28.37 | 1439148 |
| 1721774100 | 28.49 | 0.02 | 0.07 | 28.63 | 28.82 | 28.43 | 1117198 |
| 1721687700 | 28.47 | 0.33 | 1.17 | 28.27 | 28.505 | 28.04 | 1226645 |
| 1721428500 | 28.14 | -0.19 | -0.67 | 28.23 | 28.48 | 28.05 | 2514236 |
| 1721342100 | 28.33 | 0.23 | 0.82 | 28 | 28.73 | 27.88 | 2738615 |
| 1721255700 | 28.1 | 0.41 | 1.48 | 27.67 | 28.125 | 27.5701 | 2154573 |
| 1721169300 | 27.69 | 1.04 | 3.90 | 26.62 | 27.72 | 26.58 | 2869517 |
| 1721082900 | 26.65 | -0.12 | -0.45 | 26.9 | 26.9 | 26.575 | 1857613 |
| 1720823700 | 26.77 | 0.04 | 0.15 | 27 | 27.04 | 26.7 | 1959748 |
| 1720737300 | 26.73 | 1 | 3.89 | 25.96 | 26.837 | 25.94 | 2909550 |
| 1720650900 | 25.73 | 0.1 | 0.39 | 25.62 | 25.75 | 25.46 | 2247676 |
| 1720564500 | 25.63 | -0.08 | -0.31 | 25.62 | 25.68 | 25.2 | 1852634 |
| 1720478100 | 25.71 | 0.04 | 0.16 | 25.76 | 25.8 | 25.43 | 2235406 |
| 1720218900 | 25.67 | -0.25 | -0.96 | 25.84 | 25.86 | 25.43 | 5297999 |
| 1720040640 | 25.92 | 0.04 | 0.15 | 26.02 | 26.36 | 25.865 | 1570036 |
| 1719959700 | 25.88 | -0.31 | -1.18 | 26.11 | 26.225 | 25.83 | 2021776 |
| 1719873300 | 26.19 | -0.48 | -1.80 | 26.5 | 26.755 | 26.13 | 2659007 |
| 1719614100 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1719527700 | 26.67 | 0.09 | 0.34 | 26.57 | 26.77 | 26.37 | 2173255 |
| 1719441300 | 26.58 | -0.32 | -1.19 | 26.8 | 27.05 | 26.56 | 2437222 |
| 1719354900 | 26.9 | -0.21 | -0.77 | 27.02 | 27.12 | 26.74 | 2678733 |
| 1719268500 | 27.11 | 0.2 | 0.74 | 26.96 | 27.36 | 26.96 | 2947685 |
| 1719009300 | 26.91 | 0.28 | 1.05 | 26.58 | 26.94 | 26.46 | 3197916 |
| 1718922900 | 26.63 | 0.37 | 1.41 | 26.3 | 26.68 | 26.15 | 1606178 |
| 1718750100 | 26.26 | -0.35 | -1.32 | 26.62 | 27.05 | 26.14 | 2869998 |
| 1718663700 | 26.61 | -0.31 | -1.15 | 27 | 27.03 | 26.455 | 1804395 |
| 1718404500 | 26.92 | -0.27 | -0.97 | 27.15 | 27.2 | 26.705 | 1907655 |
| 1718318100 | 27.185 | -0.02 | -0.06 | 27.17 | 27.345 | 26.94 | 2126087 |
| 1718231700 | 27.2 | -0.22 | -0.80 | 27.61 | 27.7 | 27.095 | 2092253 |
| 1718145300 | 27.42 | 0.03 | 0.11 | 27.35 | 27.56 | 27.095 | 2158169 |
| 1718058900 | 27.39 | -0.07 | -0.25 | 27.4 | 27.43 | 26.685 | 3232132 |
| 1717799700 | 27.46 | 0.37 | 1.37 | 27.15 | 27.69 | 27.02 | 2436968 |
| 1717713300 | 27.09 | 0.09 | 0.33 | 26.88 | 27.33 | 26.88 | 1702210 |
| 1717626900 | 27 | -0.02 | -0.07 | 27.16 | 27.26 | 26.94 | 2203632 |
| 1717540500 | 27.02 | 0.18 | 0.67 | 26.75 | 27.04 | 26.47 | 2156230 |
| 1717454100 | 26.84 | -0.57 | -2.08 | 27.1 | 27.47 | 26.75 | 3552927 |
| 1717194900 | 27.41 | 1.03 | 3.90 | 26.5 | 27.49 | 26.45 | 7227040 |
| 1717108500 | 26.38 | -0.01 | -0.04 | 26.4 | 26.485 | 26.105 | 3780161 |
| 1717022100 | 26.39 | -0.25 | -0.94 | 26.57 | 26.58 | 26.105 | 3171626 |
| 1716935700 | 26.64 | 0.02 | 0.08 | 26.57 | 26.685 | 26.266 | 3082422 |
| 1716590100 | 26.62 | -0.23 | -0.86 | 26.79 | 26.93 | 26.46 | 1726840 |
| 1716503700 | 26.85 | -0.48 | -1.76 | 27.23 | 27.34 | 26.82 | 2687632 |
| 1716417300 | 27.33 | 0.16 | 0.59 | 27.14 | 27.575 | 27.08 | 2406571 |
| 1716330900 | 27.17 | -0.31 | -1.13 | 27.33 | 27.695 | 27.085 | 2128206 |
| 1716244500 | 27.48 | 0.21 | 0.77 | 27.25 | 27.7 | 27.16 | 1871648 |
| 1715985300 | 27.27 | -0.61 | -2.19 | 27.79 | 27.83 | 27.24 | 1906553 |
| 1715898900 | 27.88 | -0.33 | -1.17 | 28.01 | 28.2 | 27.83 | 3013309 |
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
