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 | 0.29 | 1.01825842697 | 28.48 | 29.12 | 28.47 | 3392691 | 28.73841065 | CS |
| 4 | 1.1 | 3.97542464763 | 27.67 | 29.12 | 27.235 | 4343068 | 27.95063737 | CS |
| 12 | 1.07 | 3.86281588448 | 27.7 | 29.8869 | 27.235 | 4614843 | 28.46076282 | CS |
| 26 | 2.87 | 11.0810810811 | 25.9 | 29.8869 | 25.35 | 4738396 | 27.46322178 | CS |
| 52 | 0.84 | 3.00751879699 | 27.93 | 29.8869 | 22.2 | 5300343 | 26.41851359 | CS |
| 156 | 0.51 | 1.80467091295 | 28.26 | 31.74 | 22.2 | 5234836 | 27.56574166 | CS |
| 260 | -1.49 | -4.92399206874 | 30.26 | 36.83 | 18.12 | 5198070 | 28.12009108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 28.77 | -0.23 | -0.78 | 29.01 | 29.06 | 28.75 | 3350451 |
| 1721688000 | 28.995 | 0.38 | 1.31 | 28.68 | 29.065 | 28.62 | 2150453 |
| 1721428800 | 28.62 | -0.1 | -0.35 | 28.68 | 28.74 | 28.49 | 4110797 |
| 1721342400 | 28.72 | 0.01 | 0.03 | 28.51 | 29.12 | 28.51 | 3800831 |
| 1721256000 | 28.71 | 0.42 | 1.48 | 28.48 | 28.92 | 28.47 | 3550922 |
| 1721169600 | 28.29 | 0.32 | 1.14 | 28.12 | 28.399 | 27.98 | 3485127 |
| 1721083200 | 27.97 | -0.47 | -1.65 | 28.24 | 28.33 | 27.93 | 4392829 |
| 1720824000 | 28.44 | 0.22 | 0.78 | 28.26 | 28.505 | 28.21 | 6494401 |
| 1720737600 | 28.22 | 0.54 | 1.95 | 27.86 | 28.41 | 27.81 | 4749867 |
| 1720651200 | 27.68 | 0.27 | 0.99 | 27.47 | 27.68 | 27.285 | 6000749 |
| 1720564800 | 27.41 | 0.01 | 0.04 | 27.36 | 27.6 | 27.25 | 5303113 |
| 1720478400 | 27.4 | -0.01 | -0.04 | 27.38 | 27.465 | 27.235 | 4215413 |
| 1720219200 | 27.41 | -0.12 | -0.44 | 27.54 | 27.6 | 27.31 | 5873046 |
| 1720040640 | 27.53 | 0.11 | 0.40 | 27.52 | 27.86 | 27.39 | 2935179 |
| 1719960000 | 27.42 | 0.06 | 0.22 | 27.42 | 27.55 | 27.29 | 3463687 |
| 1719873600 | 27.36 | -0.29 | -1.05 | 27.79 | 27.89 | 27.345 | 3414642 |
| 1719614400 | 27.65 | -0.1 | -0.36 | 27.81 | 27.85 | 27.52 | 7194859 |
| 1719528000 | 27.75 | 0.05 | 0.18 | 27.73 | 27.78 | 27.58 | 3286415 |
| 1719441600 | 27.7 | -0.1 | -0.36 | 27.67 | 27.82 | 27.495 | 4745519 |
| 1719355200 | 27.8 | -0.37 | -1.31 | 28.09 | 28.14 | 27.77 | 3241329 |
| 1719268800 | 28.17 | 0.21 | 0.75 | 27.99 | 28.33 | 27.88 | 5666627 |
| 1719009600 | 27.96 | -0.09 | -0.32 | 28.17 | 28.31 | 27.915 | 6485372 |
| 1718923200 | 28.05 | 0.01 | 0.04 | 27.96 | 28.2 | 27.865 | 3113215 |
| 1718750400 | 28.04 | 0.13 | 0.47 | 27.82 | 28.09 | 27.81 | 3389226 |
| 1718664000 | 27.91 | -0.17 | -0.61 | 27.86 | 28.13 | 27.76 | 3861585 |
| 1718404800 | 28.08 | -0.05 | -0.18 | 27.99 | 28.103 | 27.81 | 2721326 |
| 1718318400 | 28.13 | 0 | 0.00 | 28.13 | 28.255 | 27.905 | 3483927 |
| 1718232000 | 28.13 | -0.22 | -0.78 | 28.47 | 28.48 | 27.9737 | 3819125 |
| 1718145600 | 28.35 | 0.19 | 0.67 | 27.96 | 28.43 | 27.855 | 4241321 |
| 1718059200 | 28.16 | -0.25 | -0.88 | 28.11 | 28.335 | 27.91 | 3978360 |
| 1717800000 | 28.41 | -0.29 | -1.01 | 28.405 | 28.69 | 28.325 | 4098841 |
| 1717713600 | 28.7 | -0.24 | -0.83 | 28.94 | 29.145 | 28.655 | 4306768 |
| 1717627200 | 28.94 | -0.38 | -1.30 | 29.24 | 29.32 | 28.88 | 4559857 |
| 1717540800 | 29.32 | 0.06 | 0.21 | 29.2 | 29.47 | 29.09 | 4565578 |
| 1717454400 | 29.26 | -0.07 | -0.24 | 29.3 | 29.39 | 29.125 | 4894746 |
| 1717195200 | 29.33 | 0.77 | 2.70 | 28.61 | 29.35 | 28.6 | 5617403 |
| 1717108800 | 28.56 | 0.37 | 1.31 | 28.28 | 28.575 | 28.16 | 3365773 |
| 1717022400 | 28.19 | -0.38 | -1.33 | 28.37 | 28.38 | 28.135 | 4912078 |
| 1716936000 | 28.57 | -0.11 | -0.38 | 28.67 | 28.89 | 28.465 | 4375588 |
| 1716590400 | 28.68 | -0.1 | -0.35 | 28.86 | 28.86 | 28.59 | 3089299 |
| 1716504000 | 28.78 | -0.73 | -2.47 | 29.35 | 29.36 | 28.75 | 3468809 |
| 1716417600 | 29.51 | -0.33 | -1.11 | 29.71 | 29.875 | 29.455 | 6230229 |
| 1716331200 | 29.84 | 0.23 | 0.78 | 29.69 | 29.8869 | 29.59 | 7718128 |
| 1716244800 | 29.61 | 0.02 | 0.07 | 29.7 | 29.7 | 29.445 | 5339111 |
| 1715985600 | 29.59 | -0.02 | -0.07 | 29.61 | 29.66 | 29.45 | 4971495 |
| 1715899200 | 29.61 | 0.04 | 0.14 | 29.54 | 29.69 | 29.43 | 3433980 |
| 1715812800 | 29.57 | 0.38 | 1.30 | 29.45 | 29.6 | 29.37 | 5490622 |
| 1715726400 | 29.19 | 0.02 | 0.07 | 29.31 | 29.36 | 28.9011 | 5055373 |
| 1715640000 | 29.17 | 0.03 | 0.10 | 29.11 | 29.379 | 29.07 | 4840569 |
| 1715380800 | 29.14 | 0.23 | 0.80 | 28.98 | 29.32 | 28.86 | 6997298 |
| 1715294400 | 28.91 | 0.39 | 1.37 | 28.52 | 28.95 | 28.51 | 4033796 |
| 1715208000 | 28.52 | 0.17 | 0.60 | 28.34 | 28.55 | 28.23 | 7236996 |
| 1715121600 | 28.35 | 0.26 | 0.93 | 28.3 | 28.4 | 28.15 | 4697088 |
| 1715035200 | 28.09 | 0 | 0.00 | 28.19 | 28.21 | 27.96 | 5003209 |
| 1714776000 | 28.09 | 0.17 | 0.61 | 28.1 | 28.19 | 27.815 | 3810305 |
| 1714689600 | 27.92 | -0.08 | -0.29 | 27.99 | 28.11 | 27.59 | 7045017 |
| 1714603200 | 28 | 0.54 | 1.97 | 27.7 | 28.23 | 27.465 | 7368377 |
| 1714516800 | 27.46 | -0.07 | -0.25 | 27.36 | 27.64 | 27.11 | 6302407 |
| 1714430400 | 27.53 | 0.51 | 1.89 | 27.15 | 27.55 | 27.11 | 3715148 |
| 1714171200 | 27.02 | -0.28 | -1.03 | 27.29 | 27.33 | 27.02 | 3467288 |
| 1714084800 | 27.3 | -0.07 | -0.26 | 27.35 | 27.45 | 27.03 | 4204232 |
| 1713998400 | 27.37 | 0.13 | 0.48 | 27 | 27.41 | 26.79 | 4326087 |
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
