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 | -1.16 | -4.11201701524 | 28.21 | 28.21 | 25.5 | 41532 | 26.76263227 | CS |
| 4 | -1.82 | -6.30412192587 | 28.87 | 28.87 | 25.5 | 33906 | 27.62198673 | CS |
| 12 | -2.46 | -8.33615723484 | 29.51 | 29.775 | 24.6324 | 34403 | 27.5856386 | CS |
| 26 | 8.07 | 42.5184404636 | 18.98 | 29.775 | 18.355 | 40268 | 23.90259303 | CS |
| 52 | 3.74 | 16.0446160446 | 23.31 | 30.768 | 14.23 | 48804 | 23.58579297 | CS |
| 156 | 11.98 | 79.495686795 | 15.07 | 30.768 | 9 | 32273 | 19.45860373 | CS |
| 260 | 11.6 | 75.0809061489 | 15.45 | 30.768 | 7.9601 | 38106 | 17.63180808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 27.05 | 0.61 | 2.31 | 26.61 | 27.07 | 25.5 | 37491 |
| 1740526500 | 26.44 | 0.25 | 0.94 | 26.27 | 26.52 | 25.63 | 41660 |
| 1740440100 | 26.195 | -0.66 | -2.44 | 26.75 | 27.12 | 25.99 | 61994 |
| 1740180900 | 26.85 | -0.8 | -2.89 | 27.98 | 27.98 | 26.85 | 26459 |
| 1740094500 | 27.65 | -0.65 | -2.30 | 28.21 | 28.21 | 27.14 | 40057 |
| 1740008100 | 28.3 | 0.08 | 0.28 | 28.02 | 28.5184 | 27.735 | 29962 |
| 1739921700 | 28.22 | 0.72 | 2.62 | 27.66 | 28.395 | 27.66 | 24413 |
| 1739576100 | 27.5 | -0.77 | -2.72 | 28.26 | 28.26 | 27.41 | 18810 |
| 1739489700 | 28.27 | 0.27 | 0.96 | 28.24 | 28.42 | 27.73 | 25847 |
| 1739403300 | 28 | -0.09 | -0.32 | 27.69 | 28.26 | 27.2601 | 34746 |
| 1739316900 | 28.09 | -0.39 | -1.37 | 28.25 | 28.5398 | 27.28 | 34881 |
| 1739230500 | 28.48 | 1 | 3.64 | 28.03 | 28.695 | 27.5 | 50479 |
| 1738971300 | 27.48 | -0.87 | -3.07 | 28.22 | 28.22 | 27.3324 | 30370 |
| 1738884900 | 28.35 | -0.21 | -0.74 | 28.41 | 28.85 | 28.07 | 31783 |
| 1738798500 | 28.56 | 0.81 | 2.92 | 27.72 | 28.7 | 27.72 | 29578 |
| 1738712100 | 27.75 | 0.5 | 1.85 | 27.11 | 27.8 | 27.11 | 27144 |
| 1738625700 | 27.245 | -0.59 | -2.10 | 26.94 | 27.69 | 26.69 | 27693 |
| 1738366500 | 27.83 | -0.06 | -0.22 | 28.2 | 28.2 | 27.29 | 37943 |
| 1738280100 | 27.89 | -0.58 | -2.04 | 28.87 | 28.87 | 27.715 | 32896 |
| 1738193700 | 28.47 | 0.65 | 2.34 | 27.82 | 28.47 | 27.62 | 26000 |
| 1738107300 | 27.82 | 0.81 | 3.00 | 27.93 | 28.13 | 26.55 | 45548 |
| 1738020900 | 27.01 | -1.35 | -4.76 | 28.17 | 28.51 | 26.98 | 47090 |
| 1737761700 | 28.36 | 1.17 | 4.30 | 28 | 28.39 | 27.355 | 43168 |
| 1737675300 | 27.19 | 0 | 0.00 | 27.19 | 27.19 | 27.19 | 0 |
| 1737588900 | 27.19 | -0.56 | -2.02 | 27.61 | 27.94 | 26.55 | 48988 |
| 1737502500 | 27.75 | -0.07 | -0.25 | 27.96 | 28.63 | 27.73 | 53570 |
| 1737156900 | 27.82 | 0.43 | 1.57 | 27.68 | 28.02 | 27.52 | 18800 |
| 1737070500 | 27.39 | -0.01 | -0.04 | 27.29 | 27.57 | 26.99 | 29677 |
| 1736984100 | 27.4 | 1.25 | 4.78 | 26.48 | 27.54 | 26.33 | 30614 |
| 1736897700 | 26.15 | 0.65 | 2.55 | 25.72 | 26.23 | 25.34 | 24215 |
| 1736811300 | 25.5 | 0.38 | 1.51 | 24.91 | 25.5245 | 24.6324 | 26183 |
| 1736552100 | 25.12 | -1.08 | -4.12 | 25.74 | 25.8 | 25.04 | 28662 |
| 1736379300 | 26.2 | -0.26 | -0.98 | 26.23 | 26.43 | 26.04 | 24003 |
| 1736292900 | 26.46 | -0.99 | -3.61 | 27.41 | 27.825 | 26.46 | 26432 |
| 1736206500 | 27.45 | -0.06 | -0.22 | 27.51 | 28.08 | 27.12 | 38863 |
| 1735947300 | 27.51 | 0.97 | 3.65 | 26.56 | 27.53 | 26.018 | 23790 |
| 1735860900 | 26.54 | -0.36 | -1.34 | 27 | 27.97 | 26.32 | 30705 |
| 1735688100 | 26.9 | -0.07 | -0.26 | 27.29 | 27.295 | 26.9 | 18844 |
| 1735601700 | 26.97 | 0.25 | 0.94 | 26.58 | 27.1 | 26.315 | 28166 |
| 1735342500 | 26.72 | -0.55 | -2.02 | 27 | 27.06 | 26.53 | 21608 |
| 1735256100 | 27.27 | -0.06 | -0.22 | 27.18 | 27.6346 | 26.88 | 20222 |
| 1735077840 | 27.33 | 1.09 | 4.15 | 26.37 | 27.33 | 26.265 | 15118 |
| 1734996900 | 26.24 | -0.15 | -0.57 | 26.31 | 26.66 | 25.92 | 33251 |
| 1734737700 | 26.39 | -0.5 | -1.86 | 26.44 | 27.08 | 26.35 | 69098 |
| 1734651300 | 26.89 | 0.21 | 0.79 | 27.07 | 27.25 | 26.53 | 24684 |
| 1734564900 | 26.68 | -1.87 | -6.55 | 28.6 | 28.6 | 26.65 | 46185 |
| 1734478500 | 28.55 | -0.41 | -1.42 | 28.83 | 28.965 | 28.25 | 31383 |
| 1734392100 | 28.96 | 0.35 | 1.22 | 28.87 | 29.4 | 28.46 | 30398 |
| 1734132900 | 28.61 | 0.02 | 0.07 | 28.63 | 29.35 | 27.86 | 31949 |
| 1734046500 | 28.59 | -0.48 | -1.65 | 28.75 | 28.75 | 28.225 | 27188 |
| 1733960100 | 29.07 | 0.45 | 1.57 | 28.5 | 29.775 | 27.7894 | 72798 |
| 1733873700 | 28.62 | -0.12 | -0.42 | 28.79 | 29.305 | 28.1 | 62947 |
| 1733787300 | 28.74 | -0.22 | -0.76 | 29.36 | 29.36 | 28.71 | 43221 |
| 1733528100 | 28.96 | -0.33 | -1.13 | 29.29 | 29.29 | 28.29 | 38372 |
| 1733441700 | 29.29 | 0.04 | 0.14 | 29.51 | 29.69 | 28.74 | 31791 |
| 1733355300 | 29.25 | -0.2 | -0.68 | 29.28 | 29.4498 | 28.8737 | 57619 |
| 1733268900 | 29.45 | 0.25 | 0.86 | 29 | 29.49 | 28.63 | 35447 |
| 1733182500 | 29.2 | 0.47 | 1.64 | 28.77 | 29.5 | 27.89 | 68432 |
| 1732917840 | 28.73 | 0.43 | 1.52 | 28.36 | 28.83 | 27.9025 | 20539 |
| 1732750500 | 28.3 | -0.02 | -0.07 | 28.71 | 28.7545 | 27.72 | 22531 |
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
