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 | 0.72 | 2.5974025974 | 27.72 | 28.87 | 27.5217 | 93246 | 28.36717742 | CS |
| 4 | 0.3813 | 1.35893680035 | 28.0587 | 28.87 | 26.4 | 71905 | 27.53884282 | CS |
| 12 | 1.19 | 4.36697247706 | 27.25 | 29.17 | 26.11 | 54768 | 27.73049585 | CS |
| 26 | -1.66 | -5.51495016611 | 30.1 | 31.29 | 26.11 | 53044 | 28.42565556 | CS |
| 52 | 0.83 | 3.00615718942 | 27.61 | 31.424 | 22.96 | 54159 | 28.03487855 | CS |
| 156 | -10.06 | -26.1298701299 | 38.5 | 52.8785 | 22.95 | 53452 | 33.04168182 | CS |
| 260 | -4.36 | -13.2926829268 | 32.8 | 52.8785 | 11.29 | 63071 | 30.38350118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 28.58 | -0.16 | -0.56 | 28.69 | 28.87 | 28.51 | 38774 |
| 1719960000 | 28.74 | 0.27 | 0.95 | 28.62 | 28.77 | 28.5 | 67604 |
| 1719873600 | 28.47 | 0.46 | 1.64 | 28.39 | 28.73 | 28.2654 | 134282 |
| 1719614400 | 28.01 | 0.6 | 2.19 | 27.72 | 28.39 | 27.5217 | 132325 |
| 1719528000 | 27.41 | 0.31 | 1.14 | 27.17 | 27.41 | 26.9401 | 44248 |
| 1719441600 | 27.1 | 0.24 | 0.89 | 26.85 | 27.14 | 26.85 | 43807 |
| 1719355200 | 26.86 | -0.27 | -1.00 | 27.16 | 27.3058 | 26.86 | 44064 |
| 1719268800 | 27.13 | 0.58 | 2.18 | 26.77 | 27.3799 | 26.74 | 45932 |
| 1719009600 | 26.55 | -0.24 | -0.90 | 26.8 | 27.1 | 26.47 | 81246 |
| 1718923200 | 26.79 | -0.27 | -1.00 | 26.83 | 27.13 | 26.78 | 56514 |
| 1718750400 | 27.06 | 0.03 | 0.11 | 27.05 | 27.3375 | 27 | 45122 |
| 1718664000 | 27.03 | 0.56 | 2.12 | 26.55 | 27.1 | 26.55 | 69580 |
| 1718404800 | 26.47 | -0.69 | -2.54 | 26.98 | 26.98 | 26.4 | 85969 |
| 1718318400 | 27.16 | -0.79 | -2.83 | 27.49 | 27.49 | 27.0501 | 109802 |
| 1718232000 | 27.95 | 0.42 | 1.53 | 28.09 | 28.43 | 27.76 | 112686 |
| 1718145600 | 27.53 | -0.21 | -0.76 | 27.7 | 27.7 | 27.4001 | 62656 |
| 1718059200 | 27.74 | -0.16 | -0.57 | 27.9 | 27.9375 | 27.6001 | 69889 |
| 1717800000 | 27.9 | -0.03 | -0.12 | 28.0587 | 28.16 | 27.9 | 49786 |
| 1717713600 | 27.9348 | 0.05 | 0.20 | 27.94 | 28.2773 | 27.89 | 54175 |
| 1717627200 | 27.88 | 0.02 | 0.07 | 28.09 | 28.2199 | 27.85 | 71089 |
| 1717540800 | 27.86 | -0.36 | -1.28 | 28.02 | 28.3049 | 27.6947 | 74952 |
| 1717454400 | 28.22 | 0.14 | 0.50 | 28.64 | 28.8 | 28.02 | 93638 |
| 1717195200 | 28.08 | 0.53 | 1.92 | 27.82 | 28.17 | 27.8 | 47904 |
| 1717108800 | 27.55 | 0.33 | 1.21 | 27.4 | 27.8 | 27.4 | 47724 |
| 1717022400 | 27.22 | -0.58 | -2.09 | 27.59 | 27.59 | 27.18 | 60243 |
| 1716936000 | 27.8 | -0.2 | -0.71 | 28.24 | 28.2452 | 27.7 | 37481 |
| 1716590400 | 28 | 0.28 | 1.01 | 27.94 | 28.24 | 27.874 | 44482 |
| 1716504000 | 27.72 | -0.91 | -3.18 | 28.72 | 28.8479 | 27.66 | 79229 |
| 1716417600 | 28.63 | -0.12 | -0.42 | 28.76 | 28.99 | 28.5213 | 40548 |
| 1716331200 | 28.75 | 0.17 | 0.59 | 28.56 | 28.8 | 28.56 | 43158 |
| 1716244800 | 28.58 | -0.25 | -0.87 | 28.76 | 28.95 | 28.5 | 63774 |
| 1715985600 | 28.83 | 0.05 | 0.17 | 28.83 | 29.0299 | 28.79 | 35314 |
| 1715899200 | 28.78 | -0.14 | -0.48 | 28.97 | 28.99 | 28.67 | 45797 |
| 1715812800 | 28.92 | 0.24 | 0.84 | 29 | 29.17 | 28.79 | 35727 |
| 1715726400 | 28.68 | 0.16 | 0.56 | 28.58 | 28.81 | 28.54 | 24141 |
| 1715640000 | 28.52 | -0.15 | -0.52 | 28.83 | 28.953 | 28.5 | 34574 |
| 1715380800 | 28.67 | -0.13 | -0.45 | 28.87 | 29 | 28.54 | 38843 |
| 1715294400 | 28.8 | 0.16 | 0.56 | 28.52 | 28.92 | 28.52 | 33784 |
| 1715208000 | 28.64 | 0.07 | 0.26 | 28.5 | 28.745 | 28.37 | 26219 |
| 1715121600 | 28.565 | -0.21 | -0.71 | 28.88 | 28.96 | 28.53 | 38883 |
| 1715035200 | 28.77 | 0.47 | 1.66 | 28.82 | 28.99 | 28.64 | 48835 |
| 1714776000 | 28.3 | 0.32 | 1.14 | 28.15 | 28.4745 | 28.15 | 37852 |
| 1714689600 | 27.98 | 0.27 | 0.97 | 27.93 | 28.1615 | 27.82 | 68406 |
| 1714603200 | 27.71 | 0.46 | 1.69 | 27.39 | 28.1305 | 27.39 | 35128 |
| 1714516800 | 27.25 | -0.29 | -1.05 | 27.5 | 27.6099 | 27.24 | 31777 |
| 1714430400 | 27.54 | -0.02 | -0.07 | 27.6 | 27.75 | 27.5301 | 34044 |
| 1714171200 | 27.56 | -0.16 | -0.58 | 27.76 | 28.3399 | 27.52 | 49550 |
| 1714084800 | 27.72 | -0.33 | -1.18 | 27.78 | 27.8407 | 27.5101 | 28313 |
| 1713998400 | 28.05 | -0.11 | -0.39 | 28.15 | 28.3199 | 27.98 | 27353 |
| 1713912000 | 28.16 | 0.44 | 1.59 | 27.87 | 28.36 | 27.85 | 39579 |
| 1713825600 | 27.72 | 0.56 | 2.06 | 27.38 | 27.78 | 27.27 | 33588 |
| 1713566400 | 27.16 | 0.51 | 1.91 | 26.51 | 27.223 | 26.49 | 35711 |
| 1713480000 | 26.65 | 0.2 | 0.76 | 26.53 | 26.83 | 26.4801 | 33591 |
| 1713393600 | 26.45 | 0.09 | 0.34 | 26.45 | 26.8478 | 26.41 | 37213 |
| 1713307200 | 26.36 | -0.2 | -0.75 | 26.31 | 26.526 | 26.11 | 74400 |
| 1713220800 | 26.56 | -0.38 | -1.41 | 27.02 | 27.55 | 26.44 | 78178 |
| 1712961600 | 26.94 | -0.37 | -1.35 | 27.25 | 27.375 | 26.93 | 62319 |
| 1712875200 | 27.31 | 0.08 | 0.29 | 27.38 | 27.54 | 27.1 | 57993 |
| 1712788800 | 27.23 | -1.09 | -3.85 | 28.0183 | 28.0183 | 27.14 | 64218 |
| 1712702400 | 28.32 | -0.06 | -0.21 | 28.53 | 28.68 | 28.2 | 53567 |
| 1712616000 | 28.38 | 0.17 | 0.60 | 28.29 | 28.665 | 28.29 | 34659 |
| 1712356800 | 28.21 | 0.1 | 0.36 | 28.11 | 28.3513 | 28.11 | 22022 |
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
