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 | -1.6857 | -6.27237209302 | 26.875 | 27.63 | 25 | 7844383 | 26.90321743 | CS |
| 4 | -0.8807 | -3.37821250479 | 26.07 | 28.64 | 25 | 8938158 | 27.01682788 | CS |
| 12 | 4.3193 | 20.6962146622 | 20.87 | 28.64 | 19.28 | 10889067 | 24.72033142 | CS |
| 26 | 7.8993 | 45.6871023713 | 17.29 | 28.64 | 14.69 | 11785935 | 20.87462143 | CS |
| 52 | 4.8793 | 24.0241260463 | 20.31 | 28.64 | 14.69 | 12403672 | 19.3110276 | CS |
| 156 | 5.6393 | 28.8455242967 | 19.55 | 28.64 | 10.31 | 15886832 | 17.06794711 | CS |
| 260 | -30.1307 | -54.4661966739 | 55.32 | 59.78 | 7.03 | 19737939 | 18.7945701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 25.1 | -1.29 | -4.89 | 26.72 | 26.87 | 24.92 | 8540920 |
| 1734478800 | 26.39 | -0.23 | -0.86 | 26.51 | 26.73 | 26.15 | 6626173 |
| 1734392400 | 26.62 | -0.18 | -0.67 | 26.86 | 27.19 | 26.415 | 7332764 |
| 1734133200 | 26.8 | -0.01 | -0.04 | 27.23 | 27.23 | 26.6 | 6951924 |
| 1734046800 | 26.81 | -0.69 | -2.51 | 27.455 | 27.63 | 26.76 | 6859021 |
| 1733960400 | 27.5 | 1.1 | 4.17 | 26.875 | 27.56 | 26.63 | 11452034 |
| 1733874000 | 26.4 | 0.44 | 1.69 | 26.5333 | 27.33 | 26.31 | 12963144 |
| 1733787600 | 25.96 | -1.69 | -6.11 | 27.42 | 27.45 | 25.945 | 12678168 |
| 1733528400 | 27.65 | 0.03 | 0.11 | 27.935 | 28.25 | 27.22 | 6434486 |
| 1733442000 | 27.62 | -0.06 | -0.22 | 27.97 | 28.45 | 27.6 | 7430429 |
| 1733355600 | 27.68 | 0.3 | 1.10 | 27.54 | 27.69 | 27.22 | 9039851 |
| 1733269200 | 27.38 | -0.97 | -3.42 | 28.325 | 28.46 | 27.37 | 11317739 |
| 1733182800 | 28.35 | 1.46 | 5.43 | 27.2 | 28.64 | 27.2 | 15235301 |
| 1732917840 | 26.89 | -0.03 | -0.11 | 27.02 | 27.23 | 26.81 | 3300848 |
| 1732750800 | 26.92 | -0.26 | -0.96 | 27.18 | 27.405 | 26.89 | 5208747 |
| 1732664400 | 27.18 | 0.03 | 0.11 | 27.045 | 27.635 | 26.975 | 7196915 |
| 1732578000 | 27.15 | 0.29 | 1.08 | 27.25 | 27.49 | 26.96 | 7907914 |
| 1732318800 | 26.86 | 0.1 | 0.37 | 26.84 | 27.14 | 26.55 | 12050153 |
| 1732232400 | 26.76 | 0.72 | 2.76 | 26.24 | 26.815 | 25.9 | 9504427 |
| 1732146000 | 26.04 | -0.3 | -1.14 | 26.07 | 26.54 | 25.75 | 10334957 |
| 1732059600 | 26.34 | 0.24 | 0.92 | 25.3542 | 26.62 | 25.18 | 12349656 |
| 1731973200 | 26.1 | -0.32 | -1.21 | 26.4 | 26.66 | 25.64 | 15781766 |
| 1731714000 | 26.42 | -0.26 | -0.97 | 26.42 | 26.67 | 26.21 | 10377226 |
| 1731627600 | 26.68 | -0.62 | -2.27 | 27.33 | 27.715 | 26.58 | 9788955 |
| 1731541200 | 27.3 | -0.57 | -2.05 | 27.695 | 28.11 | 27.25 | 10285536 |
| 1731454800 | 27.87 | 0.05 | 0.18 | 27.41 | 27.995 | 27.31 | 8502456 |
| 1731368400 | 27.82 | 0.5 | 1.83 | 27.7 | 27.85 | 26.88 | 9959998 |
| 1731109200 | 27.32 | 0.27 | 1.00 | 26.82 | 27.75 | 26.82 | 10399109 |
| 1731022800 | 27.05 | -0.71 | -2.56 | 27.3836 | 27.74 | 26.99 | 9545860 |
| 1730936400 | 27.76 | 1.82 | 7.02 | 27 | 27.935 | 26.84 | 18584189 |
| 1730850000 | 25.94 | 0.79 | 3.14 | 25.42 | 25.94 | 25.42 | 10474246 |
| 1730763600 | 25.15 | 0.27 | 1.09 | 24.895 | 25.48 | 24.34 | 9892257 |
| 1730500800 | 24.88 | -0.46 | -1.82 | 25.25 | 25.27 | 24.68 | 12054824 |
| 1730414400 | 25.34 | 1.5 | 6.29 | 25.4207 | 26.73 | 25.18 | 29990163 |
| 1730328000 | 23.84 | -0.27 | -1.12 | 23.835 | 24.165 | 23.42 | 12362090 |
| 1730241600 | 24.11 | 0.31 | 1.30 | 23.62 | 24.47 | 23.51 | 12415324 |
| 1730155200 | 23.8 | 0.64 | 2.76 | 24.48 | 24.48 | 23.67 | 10761643 |
| 1729896000 | 23.16 | -0.06 | -0.26 | 23.33 | 23.42 | 22.88 | 6074344 |
| 1729809600 | 23.22 | -0.18 | -0.77 | 23.48 | 23.55 | 22.85 | 6588576 |
| 1729723200 | 23.4 | -0.52 | -2.17 | 23.54 | 23.799 | 23.245 | 5720300 |
| 1729636800 | 23.92 | 0.21 | 0.89 | 23.7 | 24.065 | 23.22 | 6999541 |
| 1729550400 | 23.71 | -0.1 | -0.42 | 23.63 | 23.86 | 23.39 | 8328608 |
| 1729291200 | 23.81 | -0.3 | -1.24 | 24.11 | 24.12 | 23.68 | 6576372 |
| 1729204800 | 24.11 | -0.45 | -1.83 | 24.53 | 24.6399 | 23.8701 | 9668907 |
| 1729118400 | 24.56 | 0.26 | 1.07 | 24.46 | 24.795 | 24.14 | 9830099 |
| 1729032000 | 24.3 | 0.95 | 4.07 | 23.89 | 24.765 | 23.89 | 14663109 |
| 1728945600 | 23.35 | -0.03 | -0.13 | 23.38 | 23.49 | 22.765 | 11281829 |
| 1728686400 | 23.38 | 0.36 | 1.56 | 23.16 | 23.82 | 23.13 | 12169033 |
| 1728600000 | 23.02 | -0.05 | -0.22 | 23.1075 | 23.37 | 22.81 | 15475353 |
| 1728513600 | 23.07 | 2.27 | 10.91 | 21.6 | 23.125 | 21.51 | 30870470 |
| 1728427200 | 20.8 | 0.71 | 3.53 | 20.39 | 21.125 | 20.38 | 10697527 |
| 1728340800 | 20.09 | -0.3 | -1.47 | 20.15 | 20.6179 | 19.92 | 8026532 |
| 1728081600 | 20.39 | 0.95 | 4.89 | 20.13 | 20.63 | 20.025 | 11319631 |
| 1727995200 | 19.44 | -0.42 | -2.11 | 19.72 | 19.915 | 19.28 | 9955598 |
| 1727908800 | 19.86 | -0.05 | -0.25 | 19.51 | 20 | 19.46 | 8630993 |
| 1727822400 | 19.91 | -0.6 | -2.93 | 20.5 | 20.535 | 19.595 | 13477415 |
| 1727735520 | 20.51 | -0.44 | -2.10 | 21.03 | 21.04 | 20.18 | 12482709 |
| 1727476800 | 20.95 | -0.13 | -0.62 | 21.24 | 21.24 | 20.75 | 10895526 |
| 1727390400 | 21.08 | 0.89 | 4.41 | 20.54 | 21.58 | 20.54 | 18027104 |
| 1727304000 | 20.19 | -0.77 | -3.67 | 20.87 | 20.88 | 20.165 | 11345074 |
| 1727217600 | 20.96 | -0.03 | -0.14 | 21.1 | 21.1 | 20.5201 | 11060984 |
| 1727131200 | 20.99 | 0.1 | 0.48 | 20.96 | 21.12 | 20.69 | 13321275 |
| 1726872000 | 20.89 | 0.68 | 3.36 | 20.11 | 20.9399 | 20.1022 | 16937678 |
| 1726785600 | 20.21 | 0.37 | 1.86 | 20.38 | 20.38 | 19.904 | 11694975 |
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
