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 | 0.73 | 2.64396957624 | 27.61 | 28.57 | 27.56 | 560929 | 28.18669833 | CS |
| 4 | 1.08 | 3.9618488628 | 27.26 | 28.57 | 27.13 | 394446 | 27.72988478 | CS |
| 12 | 2.23 | 8.54078896974 | 26.11 | 28.57 | 26.04 | 314721 | 27.68540218 | CS |
| 26 | 1.71 | 6.42132932783 | 26.63 | 28.57 | 25.26 | 318269 | 26.88420769 | CS |
| 52 | 0.33 | 1.17815066048 | 28.01 | 28.57 | 23.24 | 302434 | 26.49667871 | CS |
| 156 | -6.75 | -19.2362496438 | 35.09 | 36.5 | 23.24 | 251484 | 29.29213182 | CS |
| 260 | -8.06 | -22.1428571429 | 36.4 | 40.2 | 19.45 | 233575 | 30.55303817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 28.34 | 0.13 | 0.46 | 28.33 | 28.385 | 28.15 | 334704 |
| 1721082600 | 28.21 | -0.19 | -0.67 | 28.57 | 28.57 | 28.1101 | 539221 |
| 1720823400 | 28.4 | 0.36 | 1.28 | 28.15 | 28.54 | 28.1 | 831589 |
| 1720737000 | 28.04 | 0.21 | 0.75 | 27.96 | 28.12 | 27.9401 | 718115 |
| 1720650600 | 27.83 | 0.26 | 0.94 | 27.61 | 27.83 | 27.56 | 381018 |
| 1720564200 | 27.57 | 0.03 | 0.11 | 27.57 | 27.63 | 27.44 | 370956 |
| 1720477800 | 27.54 | 0.11 | 0.40 | 27.54 | 27.57 | 27.42 | 443732 |
| 1720218600 | 27.43 | 0.2 | 0.73 | 27.43 | 27.5 | 27.3065 | 415691 |
| 1720040640 | 27.23 | 0.07 | 0.26 | 27.21 | 27.3799 | 27.1501 | 271927 |
| 1719959400 | 27.16 | -0.07 | -0.26 | 27.16 | 27.208 | 27.13 | 374699 |
| 1719873000 | 27.23 | -0.09 | -0.33 | 27.38 | 27.45 | 27.14 | 361662 |
| 1719613800 | 27.32 | -0.15 | -0.55 | 27.6 | 27.6 | 27.24 | 379259 |
| 1719527400 | 27.47 | -0.06 | -0.22 | 27.5 | 27.53 | 27.27 | 342793 |
| 1719441000 | 27.53 | -0.17 | -0.61 | 27.57 | 27.65 | 27.47 | 206154 |
| 1719354600 | 27.7 | 0.04 | 0.14 | 27.77 | 27.775 | 27.581 | 228869 |
| 1719268200 | 27.66 | 0.15 | 0.55 | 27.6 | 27.66 | 27.455 | 285769 |
| 1719009000 | 27.51 | 0.09 | 0.33 | 27.54 | 27.5993 | 27.46 | 222969 |
| 1718922600 | 27.42 | 0.19 | 0.70 | 27.26 | 27.4399 | 27.25 | 390894 |
| 1718749800 | 27.23 | -0.41 | -1.48 | 27.5 | 27.505 | 27.18 | 500818 |
| 1718663400 | 27.64 | -0.56 | -1.99 | 27.92 | 27.948 | 27.58 | 380268 |
| 1718404200 | 28.2 | 0.35 | 1.26 | 27.99 | 28.28 | 27.87 | 374839 |
| 1718317800 | 27.85 | -0.02 | -0.07 | 28 | 28.03 | 27.79 | 371171 |
| 1718231400 | 27.87 | 0.02 | 0.07 | 28.05 | 28.05 | 27.8 | 297435 |
| 1718145000 | 27.85 | 0.14 | 0.51 | 27.8 | 27.95 | 27.6126 | 221158 |
| 1718058600 | 27.71 | -0.16 | -0.57 | 27.8 | 28 | 27.6 | 270953 |
| 1717799400 | 27.87 | -0.29 | -1.03 | 28.1 | 28.1 | 27.83 | 249515 |
| 1717713000 | 28.16 | 0.07 | 0.25 | 28.13 | 28.38 | 28.1 | 235065 |
| 1717626600 | 28.09 | -0.16 | -0.57 | 28.25 | 28.25 | 28.0538 | 236745 |
| 1717540200 | 28.25 | 0.09 | 0.32 | 28.18 | 28.3086 | 28.01 | 234023 |
| 1717453800 | 28.16 | -0.27 | -0.95 | 28.44 | 28.4499 | 28.0501 | 258508 |
| 1717194600 | 28.43 | 0.62 | 2.23 | 27.93 | 28.46 | 27.874 | 365432 |
| 1717108200 | 27.81 | 0.34 | 1.24 | 27.47 | 27.83 | 27.47 | 344053 |
| 1717021800 | 27.47 | -0.29 | -1.04 | 27.54 | 27.9 | 27.43 | 172132 |
| 1716935400 | 27.76 | -0.03 | -0.11 | 27.85 | 28.08 | 27.67 | 76272 |
| 1716589800 | 27.79 | 0.25 | 0.91 | 27.57 | 27.99 | 27.57 | 179240 |
| 1716503400 | 27.54 | -0.7 | -2.48 | 28.22 | 28.26 | 27.47 | 341733 |
| 1716417000 | 28.24 | -0.16 | -0.56 | 28.4 | 28.44 | 28.17 | 268346 |
| 1716330600 | 28.4 | 0.17 | 0.60 | 28.29 | 28.425 | 28.26 | 295928 |
| 1716244200 | 28.23 | -0.01 | -0.04 | 28.24 | 28.3179 | 28.18 | 232647 |
| 1715985000 | 28.24 | -0.14 | -0.49 | 28.4 | 28.41 | 28.2 | 252166 |
| 1715898600 | 28.38 | 0.04 | 0.14 | 28.2 | 28.5 | 28.2 | 264738 |
| 1715812200 | 28.34 | 0.22 | 0.78 | 28.25 | 28.57 | 28.21 | 473453 |
| 1715725800 | 28.12 | -0.08 | -0.28 | 28.26 | 28.28 | 27.94 | 368735 |
| 1715639400 | 28.2 | 0.18 | 0.64 | 28.02 | 28.21 | 28 | 331310 |
| 1715380200 | 28.02 | 0.26 | 0.94 | 27.87 | 28.075 | 27.76 | 286812 |
| 1715293800 | 27.76 | 0.38 | 1.39 | 27.46 | 27.8242 | 27.3 | 336134 |
| 1715207400 | 27.38 | 0.12 | 0.44 | 27.21 | 27.41 | 27.09 | 263068 |
| 1715121000 | 27.26 | 0.27 | 1.00 | 27 | 27.31 | 27 | 299561 |
| 1715034600 | 26.99 | 0.33 | 1.24 | 26.75 | 26.99 | 26.75 | 301933 |
| 1714775400 | 26.66 | 0.17 | 0.64 | 26.65 | 26.8 | 26.55 | 291673 |
| 1714689000 | 26.49 | 0.26 | 0.99 | 26.26 | 26.59 | 26.2 | 178062 |
| 1714602600 | 26.23 | -0.03 | -0.11 | 26.15 | 26.4468 | 26.1101 | 274798 |
| 1714516200 | 26.26 | -0.07 | -0.27 | 26.39 | 26.3998 | 26.1001 | 261776 |
| 1714429800 | 26.33 | 0.12 | 0.46 | 26.13 | 26.39 | 26.13 | 199159 |
| 1714170600 | 26.21 | -0.03 | -0.11 | 26.32 | 26.3899 | 26.2 | 167782 |
| 1714084200 | 26.24 | -0.08 | -0.30 | 26.19 | 26.31 | 26.04 | 180093 |
| 1713997800 | 26.32 | 0.09 | 0.34 | 26.11 | 26.3399 | 26.09 | 201550 |
| 1713911400 | 26.23 | 0.19 | 0.73 | 26.02 | 26.34 | 26.02 | 223254 |
| 1713825000 | 26.04 | 0.16 | 0.62 | 25.94 | 26.14 | 25.86 | 318129 |
| 1713565800 | 25.88 | 0.18 | 0.70 | 25.69 | 25.94 | 25.69 | 307555 |
| 1713479400 | 25.7 | -0.13 | -0.50 | 25.57 | 25.755 | 25.5 | 252932 |
| 1713393000 | 25.83 | 0.33 | 1.29 | 25.74 | 25.85 | 25.57 | 216628 |
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
