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 | 0.89 | 3.16725978648 | 28.1 | 29.1 | 26.71 | 442246 | 27.7526752 | CS |
| 4 | 1.63 | 5.95760233918 | 27.36 | 29.75 | 25.85 | 460364 | 27.87513091 | CS |
| 12 | 1.05 | 3.75805297065 | 27.94 | 29.75 | 25.55 | 405255 | 27.35371328 | CS |
| 26 | 5.23 | 22.0117845118 | 23.76 | 29.75 | 22.64 | 409161 | 26.82180894 | CS |
| 52 | 9.53 | 48.9722507708 | 19.46 | 29.75 | 16.72 | 392294 | 23.02104917 | CS |
| 156 | 13.43 | 86.3110539846 | 15.56 | 29.75 | 15.05 | 410917 | 22.26223594 | CS |
| 260 | 13.43 | 86.3110539846 | 15.56 | 29.75 | 15.05 | 410917 | 22.26223594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 28.33 | 0.66 | 2.39 | 27.74 | 28.62 | 27.595 | 658889 |
| 1722292800 | 27.67 | -0.18 | -0.65 | 27.96 | 28.125 | 27.44 | 372686 |
| 1722033600 | 27.85 | 1.09 | 4.07 | 26.91 | 27.88 | 26.76 | 474085 |
| 1721947200 | 26.76 | -0.86 | -3.11 | 27.75 | 27.885 | 26.71 | 351864 |
| 1721860800 | 27.62 | -0.43 | -1.53 | 28.19 | 28.42 | 27.56 | 357170 |
| 1721774400 | 28.05 | -0.59 | -2.06 | 28.61 | 28.685 | 27.67 | 626346 |
| 1721688000 | 28.64 | 0.38 | 1.34 | 28.18 | 29.06 | 27.85 | 1237574 |
| 1721428800 | 28.26 | -0.82 | -2.82 | 29.17 | 29.17 | 28.16 | 335844 |
| 1721342400 | 29.08 | 0.08 | 0.28 | 29.05 | 29.75 | 28.8613 | 506718 |
| 1721256000 | 29 | 0.47 | 1.65 | 28.72 | 29.2 | 28.65 | 495015 |
| 1721169600 | 28.53 | -0.08 | -0.28 | 28.42 | 28.73 | 28.13 | 402260 |
| 1721083200 | 28.61 | 1.26 | 4.61 | 27.48 | 28.84 | 27.45 | 523318 |
| 1720824000 | 27.35 | -0.03 | -0.11 | 27.58 | 27.59 | 26.86 | 490824 |
| 1720737600 | 27.38 | 0.41 | 1.52 | 27.16 | 27.5 | 26.72 | 491376 |
| 1720651200 | 26.97 | 1.07 | 4.13 | 25.9 | 26.97 | 25.85 | 299781 |
| 1720564800 | 25.9 | -0.77 | -2.89 | 26.47 | 26.493 | 25.85 | 461188 |
| 1720478400 | 26.67 | -0.38 | -1.40 | 26.87 | 27.21 | 26.615 | 578397 |
| 1720219200 | 27.05 | -0.85 | -3.05 | 27.76 | 27.775 | 26.98 | 272203 |
| 1720040640 | 27.9 | 0.67 | 2.46 | 27.36 | 28.08 | 27.26 | 149387 |
| 1719960000 | 27.23 | 0.12 | 0.44 | 27.2 | 27.55 | 27.08 | 335943 |
| 1719873600 | 27.11 | 0.22 | 0.82 | 27.31 | 27.46 | 26.9 | 470321 |
| 1719614400 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 0 |
| 1719528000 | 26.89 | -0.06 | -0.22 | 27.02 | 27.36 | 26.59 | 825001 |
| 1719441600 | 26.95 | 0.3 | 1.13 | 26.56 | 26.96 | 26.25 | 304271 |
| 1719355200 | 26.65 | -0.09 | -0.34 | 26.64 | 26.78 | 26.36 | 307163 |
| 1719268800 | 26.74 | 0.64 | 2.45 | 26.12 | 26.9 | 26.12 | 316339 |
| 1719009600 | 26.1 | 0.05 | 0.19 | 26.48 | 26.48 | 25.82 | 414450 |
| 1718923200 | 26.05 | -0.12 | -0.46 | 26.22 | 26.37 | 25.88 | 342752 |
| 1718750400 | 26.17 | 0.11 | 0.42 | 26.14 | 26.46 | 25.99 | 183924 |
| 1718664000 | 26.06 | 0.07 | 0.27 | 25.98 | 26.25 | 25.7 | 264467 |
| 1718404800 | 25.99 | -0.26 | -0.99 | 26.1 | 26.21 | 25.55 | 285420 |
| 1718318400 | 26.25 | 0.11 | 0.42 | 26.21 | 26.28 | 25.67 | 457763 |
| 1718232000 | 26.14 | 0.03 | 0.11 | 26.47 | 26.48 | 26.03 | 502270 |
| 1718145600 | 26.11 | -0.29 | -1.10 | 26.16 | 26.17 | 25.82 | 296372 |
| 1718059200 | 26.4 | 0.71 | 2.76 | 25.73 | 26.69 | 25.73 | 161365 |
| 1717800000 | 25.69 | -0.28 | -1.08 | 25.84 | 26.18 | 25.57 | 268035 |
| 1717713600 | 25.97 | -0.37 | -1.40 | 26.24 | 26.525 | 25.67 | 437419 |
| 1717627200 | 26.34 | 0.08 | 0.30 | 26.31 | 26.4 | 25.91 | 216025 |
| 1717540800 | 26.26 | -0.51 | -1.91 | 26.74 | 26.74 | 25.89 | 333789 |
| 1717454400 | 26.77 | -0.78 | -2.83 | 27.55 | 27.55 | 26.66 | 275671 |
| 1717195200 | 27.55 | 1 | 3.77 | 26.8 | 27.6 | 26.77 | 515476 |
| 1717108800 | 26.55 | 0.14 | 0.53 | 26.41 | 26.787 | 26.41 | 237031 |
| 1717022400 | 26.41 | -0.31 | -1.16 | 26.65 | 26.74 | 26.34 | 308547 |
| 1716936000 | 26.72 | 0 | 0.00 | 26.89 | 27.03 | 26.36 | 344868 |
| 1716590400 | 26.72 | -0.25 | -0.93 | 27.06 | 27.15 | 26.56 | 410183 |
| 1716504000 | 26.97 | -0.4 | -1.46 | 27.5 | 27.62 | 26.92 | 248532 |
| 1716417600 | 27.37 | -1.22 | -4.27 | 28.56 | 28.56 | 27.35 | 251143 |
| 1716331200 | 28.59 | -0.37 | -1.28 | 28.94 | 29.1999 | 28.39 | 269286 |
| 1716244800 | 28.96 | 0.47 | 1.65 | 28.61 | 29.43 | 28.61 | 514256 |
| 1715985600 | 28.49 | 0.18 | 0.64 | 28.37 | 28.54 | 28.05 | 245143 |
| 1715899200 | 28.31 | 0.29 | 1.03 | 27.99 | 28.365 | 27.98 | 342535 |
| 1715812800 | 28.02 | -0.12 | -0.43 | 28.11 | 28.2198 | 27.8 | 220078 |
| 1715726400 | 28.14 | 1.03 | 3.80 | 27.03 | 28.15 | 27.01 | 342708 |
| 1715640000 | 27.11 | -0.57 | -2.06 | 27.89 | 27.9 | 27.05 | 240237 |
| 1715380800 | 27.68 | -0.58 | -2.05 | 28.11 | 28.33 | 27.5995 | 355008 |
| 1715294400 | 28.26 | 0.28 | 1.00 | 27.95 | 28.7 | 27.52 | 547860 |
| 1715208000 | 27.98 | 0.01 | 0.04 | 27.94 | 28.18 | 27.75 | 350897 |
| 1715121600 | 27.97 | 0.51 | 1.86 | 27.39 | 28.04 | 27.29 | 554380 |
| 1715035200 | 27.46 | 0.16 | 0.59 | 27.47 | 27.75 | 27.16 | 255163 |
| 1714776000 | 27.3 | 0.3 | 1.11 | 26.94 | 27.59 | 26.6 | 313805 |
| 1714689600 | 27 | 0.64 | 2.43 | 26.52 | 27.215 | 26.52 | 208890 |
| 1714603200 | 26.36 | -0.82 | -3.02 | 27.17 | 27.35 | 26.12 | 429818 |
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
