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 | 1.22 | 4.31247790739 | 28.29 | 30.12 | 27.265 | 495262 | 28.53075632 | DR |
| 4 | 2.46 | 9.09426987061 | 27.05 | 30.12 | 26.67 | 444402 | 28.1356979 | DR |
| 12 | 1.9112 | 6.92493876545 | 27.5988 | 30.88 | 24.96 | 511398 | 27.29328539 | DR |
| 26 | 6.83 | 30.114638448 | 22.68 | 34.7 | 22.26 | 490960 | 28.06120512 | DR |
| 52 | 3.37 | 12.8921193573 | 26.14 | 34.7 | 21.89 | 480336 | 27.30431231 | DR |
| 156 | 0.44 | 1.5135878913 | 29.07 | 40.89 | 20.49 | 543890 | 29.77167773 | DR |
| 260 | -50.32 | -63.0339471377 | 79.83 | 147.67 | 20.49 | 613756 | 48.92537814 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 30.1 | 0.49 | 1.65 | 29.95 | 30.5 | 29.4009 | 610497 |
| 1739490000 | 29.61 | 1.02 | 3.57 | 28.59 | 30 | 28.32 | 815921 |
| 1739403600 | 28.59 | 0.44 | 1.56 | 28.02 | 29.09 | 28 | 333645 |
| 1739317200 | 28.15 | 0.15 | 0.54 | 27.42 | 28.32 | 27.36 | 354901 |
| 1739230800 | 28 | 0.55 | 2.00 | 27.52 | 28.47 | 27.52 | 518388 |
| 1738971600 | 27.45 | 0.05 | 0.18 | 28.29 | 28.29 | 27.265 | 465820 |
| 1738885200 | 27.4 | 0.12 | 0.44 | 27.31 | 27.7 | 27.02 | 253888 |
| 1738798800 | 27.28 | -0.69 | -2.47 | 27.7 | 27.91 | 27.24 | 434768 |
| 1738712400 | 27.97 | 0.14 | 0.50 | 28.08 | 28.56 | 27.85 | 524408 |
| 1738626000 | 27.83 | -0.19 | -0.68 | 27.96 | 28.25 | 27.36 | 357226 |
| 1738366800 | 28.02 | -1.29 | -4.40 | 29.15 | 29.15 | 27.76 | 269614 |
| 1738280400 | 29.31 | 0.9 | 3.17 | 28.58 | 29.515 | 28.51 | 583336 |
| 1738194000 | 28.41 | -0.33 | -1.15 | 29.01 | 29.47 | 28.4 | 507070 |
| 1738107600 | 28.74 | 0.66 | 2.35 | 28 | 28.75 | 27.73 | 396521 |
| 1738021200 | 28.08 | 0.42 | 1.52 | 27.69 | 28.43 | 27.63 | 438208 |
| 1737762000 | 27.66 | 0.45 | 1.65 | 27.13 | 27.71 | 26.915 | 355440 |
| 1737675600 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1737589200 | 27.21 | 0.21 | 0.78 | 27.18 | 27.51 | 26.74 | 238699 |
| 1737502800 | 27 | -0.65 | -2.35 | 27.93 | 27.93 | 26.67 | 425992 |
| 1737157200 | 27.65 | 1.14 | 4.30 | 27.05 | 27.93 | 26.76 | 755012 |
| 1737070800 | 26.51 | -0.22 | -0.82 | 26.53 | 26.95 | 26.46 | 424932 |
| 1736984400 | 26.73 | 0.72 | 2.77 | 26.26 | 26.79 | 26.06 | 417615 |
| 1736898000 | 26.01 | 0.8 | 3.17 | 25.82 | 26.17 | 25.46 | 479649 |
| 1736811600 | 25.21 | -0.15 | -0.59 | 25.36 | 25.37 | 24.96 | 425285 |
| 1736552400 | 25.36 | -0.44 | -1.71 | 25.53 | 25.82 | 25.21 | 341251 |
| 1736379600 | 25.8 | -0.52 | -1.98 | 26.55 | 26.55 | 25.67 | 499782 |
| 1736293200 | 26.32 | 0.1 | 0.38 | 26.18 | 27.1 | 25.91 | 534850 |
| 1736206800 | 26.22 | 0.03 | 0.11 | 26.33 | 26.57 | 26.03 | 532575 |
| 1735947600 | 26.19 | 0.42 | 1.63 | 25.9 | 26.33 | 25.9 | 374306 |
| 1735861200 | 25.77 | -0.18 | -0.69 | 25.67 | 26.125 | 25.45 | 473786 |
| 1735688400 | 25.95 | -0.22 | -0.84 | 25.01 | 26.14 | 25 | 675750 |
| 1735602000 | 26.17 | -0.57 | -2.13 | 26.6 | 26.66 | 25.93 | 611413 |
| 1735342800 | 26.74 | 0.2 | 0.75 | 26.5 | 26.99 | 26.3 | 418360 |
| 1735256400 | 26.54 | 0.09 | 0.34 | 26.46 | 26.645 | 26.2 | 391266 |
| 1735077840 | 26.45 | 0.07 | 0.27 | 26.63 | 27.22 | 26.36 | 532557 |
| 1734997200 | 26.38 | 0.02 | 0.08 | 26.18 | 26.55 | 25.71 | 791606 |
| 1734738000 | 26.36 | 0.31 | 1.19 | 25.87 | 26.83 | 25.51 | 1044356 |
| 1734651600 | 26.05 | 0.01 | 0.04 | 26.27 | 26.64 | 25.97 | 608955 |
| 1734565200 | 26.04 | -0.92 | -3.41 | 27 | 27.165 | 25.99 | 602422 |
| 1734478800 | 26.96 | 0.39 | 1.47 | 26.57 | 27.24 | 26.57 | 742939 |
| 1734392400 | 26.57 | -1.37 | -4.90 | 27.53 | 28.19 | 26.57 | 608462 |
| 1734133200 | 27.94 | -0.06 | -0.21 | 28.09 | 28.18 | 27.3 | 501875 |
| 1734046800 | 28 | 0.12 | 0.43 | 27.77 | 28.49 | 27.36 | 387143 |
| 1733960400 | 27.88 | -0.29 | -1.03 | 27.95 | 28.32 | 27.19 | 389937 |
| 1733874000 | 28.17 | -0.83 | -2.86 | 27.83 | 28.63 | 27.83 | 534507 |
| 1733787600 | 29 | 0.81 | 2.87 | 29.38 | 30.88 | 28.93 | 806594 |
| 1733528400 | 28.19 | 0.23 | 0.82 | 28.31 | 28.75 | 27.755 | 574316 |
| 1733442000 | 27.96 | -0.03 | -0.11 | 28.01 | 28.26 | 27.71 | 690146 |
| 1733355600 | 27.99 | -0.53 | -1.86 | 28.6 | 28.83 | 27.8 | 571293 |
| 1733269200 | 28.52 | 0.25 | 0.88 | 28.3 | 28.86 | 28.035 | 703952 |
| 1733182800 | 28.27 | 0.76 | 2.76 | 27.5 | 28.5 | 27.32 | 510482 |
| 1732917840 | 27.51 | 0.48 | 1.78 | 26.95 | 27.9 | 26.51 | 450023 |
| 1732750800 | 27.03 | -0.05 | -0.18 | 27.46 | 27.825 | 26.88 | 355182 |
| 1732664400 | 27.08 | -0.18 | -0.66 | 27.27 | 27.49 | 27.07 | 368304 |
| 1732578000 | 27.26 | -0.34 | -1.23 | 27.57 | 27.57 | 26.85 | 977767 |
| 1732318800 | 27.6 | -0.45 | -1.60 | 27.55 | 27.85 | 27.415 | 341253 |
| 1732232400 | 28.05 | -0.48 | -1.68 | 28.22 | 28.51 | 27.83 | 404352 |
| 1732146000 | 28.53 | 1.28 | 4.70 | 27.49 | 28.61 | 27.278 | 510164 |
| 1732059600 | 27.25 | -0.69 | -2.47 | 27.93 | 28 | 27.24 | 308205 |
| 1731973200 | 27.94 | 0.34 | 1.23 | 27.71 | 28.3004 | 27.66 | 403926 |
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
