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 | 1.10905730129 | 27.05 | 27.5 | 26.69 | 10766 | 27.38344356 | FU |
| 4 | 1.4 | 5.39499036609 | 25.95 | 27.5 | 25.1 | 9990 | 26.52981844 | FU |
| 12 | 1.87 | 7.33908948195 | 25.48 | 28.66 | 25.06 | 8407 | 26.80679008 | FU |
| 26 | -6.15 | -18.3582089552 | 33.5 | 33.5 | 23.8 | 6187 | 27.34902212 | FU |
| 52 | 3.23 | 13.3913764511 | 24.12 | 36 | 23.8 | 6739 | 29.62765691 | FU |
| 156 | -13.64 | -33.2764088802 | 40.99 | 41.49 | 19.89 | 4537 | 29.1214518 | FU |
| 260 | -13.64 | -33.2764088802 | 40.99 | 41.49 | 19.89 | 4537 | 29.1214518 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 27.35 | -0.15 | -0.55 | 27.49 | 27.49 | 27.07 | 1198 |
| 1742333400 | 27.5 | 0.5 | 1.85 | 27.2 | 27.5 | 27.03 | 40266 |
| 1742247000 | 27 | -0.2 | -0.74 | 27.01 | 27.01 | 26.81 | 5013 |
| 1741987800 | 27.2 | 0.18 | 0.67 | 27.3 | 27.34 | 26.95 | 2229 |
| 1741901400 | 27.02 | 0.02 | 0.07 | 27 | 27.3 | 27 | 3060 |
| 1741814940 | 27 | -0.2 | -0.74 | 27.05 | 27.33 | 26.69 | 3260 |
| 1741728600 | 27.2 | 0.13 | 0.48 | 27 | 27.33 | 26.72 | 182 |
| 1741642140 | 27.07 | 0.44 | 1.65 | 26.64 | 27.48 | 26.49 | 29865 |
| 1741382940 | 26.63 | 0.03 | 0.11 | 26.6 | 26.99 | 26.08 | 4787 |
| 1741296540 | 26.6 | -0.21 | -0.78 | 26.81 | 27 | 25.58 | 2617 |
| 1741210140 | 26.81 | -0.39 | -1.43 | 27.25 | 27.45 | 26.3 | 389 |
| 1740778200 | 27.2 | 1.5 | 5.84 | 26.4 | 27.5 | 25.58 | 3582 |
| 1740691740 | 25.7 | 0.09 | 0.35 | 25.93 | 25.93 | 25.66 | 4173 |
| 1740605400 | 25.61 | -0.38 | -1.46 | 25.99 | 26 | 25.56 | 442 |
| 1740519000 | 25.99 | 0.27 | 1.05 | 25.72 | 25.99 | 25.5 | 4311 |
| 1740432540 | 25.72 | 0.04 | 0.16 | 25.68 | 25.79 | 25.25 | 448 |
| 1740173400 | 25.68 | 0.25 | 0.98 | 25.7 | 25.81 | 25.22 | 15823 |
| 1740087000 | 25.43 | -0.65 | -2.49 | 26.34 | 26.49 | 25.11 | 28707 |
| 1740000540 | 26.08 | 0.13 | 0.50 | 25.95 | 26.26 | 25.1 | 30674 |
| 1739914140 | 25.95 | 0.05 | 0.19 | 25.9 | 26.2 | 25.53 | 18146 |
| 1739827800 | 25.9 | 0.02 | 0.08 | 25.6 | 26.19 | 25.6 | 16921 |
| 1739568600 | 25.88 | -0.03 | -0.12 | 26.04 | 26.04 | 25.5 | 17906 |
| 1739482140 | 25.91 | -0.09 | -0.35 | 26 | 26.05 | 25.5 | 13092 |
| 1739395740 | 26 | -0.65 | -2.44 | 26.65 | 26.65 | 25.92 | 12072 |
| 1739309400 | 26.65 | -0.04 | -0.15 | 26.75 | 26.75 | 25.83 | 12356 |
| 1739222940 | 26.69 | 0 | 0.00 | 26.75 | 26.75 | 26.25 | 535 |
| 1738963800 | 26.69 | -0.19 | -0.71 | 26.99 | 26.99 | 26.3 | 4177 |
| 1738877340 | 26.88 | 0.22 | 0.83 | 26.96 | 26.97 | 26.42 | 3998 |
| 1738790940 | 26.66 | -0.29 | -1.08 | 26.62 | 26.71 | 26.5 | 323 |
| 1738704600 | 26.95 | -0.02 | -0.07 | 26.43 | 27 | 26.43 | 4463 |
| 1738618200 | 26.97 | -0.06 | -0.22 | 27.03 | 27.19 | 26.49 | 4143 |
| 1738358940 | 27.03 | 0.33 | 1.24 | 26.75 | 27.04 | 26.7 | 524 |
| 1738272540 | 26.7 | 0.3 | 1.14 | 26.4 | 26.7 | 26.36 | 4144 |
| 1738186200 | 26.4 | -0.06 | -0.23 | 26.7 | 26.7 | 26.34 | 4765 |
| 1738099740 | 26.46 | -0.31 | -1.16 | 26.79 | 26.79 | 26.46 | 348 |
| 1738013340 | 26.77 | 0.27 | 1.02 | 26.77 | 26.79 | 26.25 | 877 |
| 1737754200 | 26.5 | -0.2 | -0.75 | 26.7 | 26.86 | 26.44 | 1307 |
| 1737667740 | 26.7 | 0.05 | 0.19 | 26.92 | 26.92 | 26.58 | 411 |
| 1737581400 | 26.65 | 0.08 | 0.30 | 26.81 | 26.81 | 26.39 | 4408 |
| 1737495000 | 26.57 | -0.07 | -0.26 | 26.9 | 26.9 | 26.15 | 501 |
| 1737408600 | 26.64 | 0.2 | 0.76 | 26.45 | 26.9 | 26.12 | 775 |
| 1737149400 | 26.44 | -0.11 | -0.41 | 26.55 | 26.98 | 26.12 | 826 |
| 1737062940 | 26.55 | -0.11 | -0.41 | 26.99 | 26.99 | 26.05 | 5164 |
| 1736976540 | 26.66 | -0.22 | -0.82 | 27.03 | 27.03 | 26.66 | 1417 |
| 1736890140 | 26.88 | -0.02 | -0.07 | 26.63 | 26.94 | 26.5 | 2310 |
| 1736803740 | 26.9 | -0.01 | -0.04 | 27.05 | 27.06 | 26.63 | 1988 |
| 1736544540 | 26.91 | 0.23 | 0.86 | 26.68 | 27.03 | 26.26 | 7741 |
| 1736458140 | 26.68 | 0.52 | 1.99 | 26.38 | 27.07 | 26.38 | 10421 |
| 1736371740 | 26.16 | -0.45 | -1.69 | 26.6 | 27.21 | 26 | 10586 |
| 1736285400 | 26.61 | -0.57 | -2.10 | 27.45 | 27.45 | 26 | 1119 |
| 1736198940 | 27.18 | -0.15 | -0.55 | 27.34 | 27.34 | 25.5 | 4680 |
| 1735939740 | 27.33 | -0.42 | -1.51 | 27.7 | 27.7 | 26.65 | 12480 |
| 1735853400 | 27.75 | -0.75 | -2.63 | 27.99 | 27.99 | 26 | 15434 |
| 1735594200 | 28.5 | 0.82 | 2.96 | 27.96 | 28.66 | 27.68 | 51102 |
| 1735334940 | 27.68 | 0.08 | 0.29 | 27.6 | 27.8 | 26.35 | 12988 |
| 1735248540 | 27.6 | 2.37 | 9.39 | 25.48 | 27.62 | 25.06 | 14096 |
| 1734989340 | 25.23 | 0.62 | 2.52 | 24.86 | 25.48 | 24.24 | 21139 |
| 1734730200 | 24.61 | -0.14 | -0.57 | 25 | 25 | 24.16 | 12637 |
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
