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 | -0.16 | -0.572041473007 | 27.97 | 28.57 | 27.52 | 4901469 | 28.15727938 | CS |
| 4 | 0.48 | 1.75631174533 | 27.33 | 28.86 | 26.655 | 5648914 | 27.91616462 | CS |
| 12 | 2.72 | 10.840972499 | 25.09 | 28.9 | 25.03 | 6738155 | 27.20319168 | CS |
| 26 | 0.73 | 2.69571639586 | 27.08 | 28.9 | 23.73 | 6543372 | 26.19546003 | CS |
| 52 | 2.74 | 10.9293976865 | 25.07 | 29.89 | 22.91 | 6576807 | 26.36226041 | CS |
| 156 | 4.68 | 20.233463035 | 23.13 | 36.55 | 18.39 | 8226401 | 26.00392241 | CS |
| 260 | -25.69 | -48.0186915888 | 53.5 | 58.46 | 1.9 | 5017878 | 25.79499148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 27.81 | -0.35 | -1.24 | 27.945 | 27.98 | 27.52 | 4700350 |
| 1715726400 | 28.16 | 0.19 | 0.68 | 28.09 | 28.18 | 27.84 | 4314492 |
| 1715640000 | 27.97 | -0.11 | -0.39 | 28.2 | 28.24 | 27.88 | 4317940 |
| 1715380800 | 28.08 | -0.41 | -1.44 | 28.57 | 28.57 | 27.99 | 4692104 |
| 1715294400 | 28.49 | 0.42 | 1.50 | 28.21 | 28.5 | 28.12 | 5084654 |
| 1715208000 | 28.07 | -0.01 | -0.04 | 27.97 | 28.46 | 27.87 | 6098156 |
| 1715121600 | 28.08 | -0.27 | -0.95 | 28.45 | 28.6206 | 28.07 | 6287113 |
| 1715035200 | 28.35 | 0.16 | 0.57 | 28.25 | 28.86 | 28.19 | 6764191 |
| 1714776000 | 28.19 | 1.03 | 3.79 | 28.64 | 28.67 | 27.765 | 11386156 |
| 1714689600 | 27.16 | 0.25 | 0.93 | 27.05 | 27.305 | 26.87 | 6295342 |
| 1714603200 | 26.91 | -0.45 | -1.64 | 27.24 | 27.29 | 26.655 | 5868446 |
| 1714516800 | 27.36 | -1.03 | -3.63 | 28.45 | 28.45 | 27.35 | 7061353 |
| 1714430400 | 28.39 | 0.1 | 0.35 | 28.26 | 28.465 | 28.18 | 4092594 |
| 1714171200 | 28.29 | -0.14 | -0.49 | 28.38 | 28.41 | 28.11 | 4090334 |
| 1714084800 | 28.43 | -0.03 | -0.11 | 28.44 | 28.6 | 28.14 | 4417543 |
| 1713998400 | 28.46 | 0.33 | 1.17 | 28.07 | 28.52 | 27.89 | 5235394 |
| 1713912000 | 28.13 | 0.19 | 0.68 | 27.88 | 28.2 | 27.6603 | 4722318 |
| 1713825600 | 27.94 | 0.19 | 0.68 | 27.73 | 28.17 | 27.45 | 5310051 |
| 1713566400 | 27.75 | 0.53 | 1.95 | 27.22 | 27.8 | 27.21 | 7173189 |
| 1713480000 | 27.22 | 0 | 0.00 | 27.32 | 27.45 | 27.14 | 4406598 |
| 1713393600 | 27.22 | 0.03 | 0.11 | 27.33 | 27.78 | 27.16 | 5467644 |
| 1713307200 | 27.19 | 0 | 0.00 | 27.12 | 27.24 | 26.635 | 6901374 |
| 1713220800 | 27.19 | -0.45 | -1.63 | 27.83 | 27.85 | 27.095 | 4999516 |
| 1712961600 | 27.64 | -0.2 | -0.72 | 28 | 28.49 | 27.51 | 4570325 |
| 1712875200 | 27.84 | -0.34 | -1.21 | 28.32 | 28.32 | 27.57 | 6203426 |
| 1712788800 | 28.18 | 0.3 | 1.08 | 27.87 | 28.21 | 27.77 | 5729658 |
| 1712702400 | 27.88 | -0.14 | -0.50 | 28.13 | 28.365 | 27.69 | 6042246 |
| 1712616000 | 28.02 | -0.3 | -1.06 | 28.36 | 28.465 | 28 | 6770880 |
| 1712356800 | 28.32 | -0.04 | -0.14 | 28.34 | 28.4 | 27.94 | 9923366 |
| 1712270400 | 28.36 | -0.01 | -0.04 | 28.85 | 28.9 | 28.305 | 6730896 |
| 1712184000 | 28.37 | 0.07 | 0.25 | 28.4 | 28.475 | 28.23 | 4823317 |
| 1712097600 | 28.3 | 0.29 | 1.04 | 28.02 | 28.34 | 27.74 | 7996380 |
| 1712011200 | 28.01 | 0.13 | 0.47 | 28.02 | 28.14 | 27.72 | 4856871 |
| 1711665600 | 27.88 | 0.02 | 0.07 | 27.985 | 28.05 | 27.76 | 6897283 |
| 1711579200 | 27.86 | 0.4 | 1.46 | 27.44 | 27.89 | 27.32 | 5130107 |
| 1711492800 | 27.46 | -0.36 | -1.29 | 27.86 | 27.96 | 27.42 | 5997875 |
| 1711406400 | 27.82 | 0.53 | 1.94 | 27.46 | 27.93 | 27.355 | 5594362 |
| 1711147200 | 27.29 | -0.11 | -0.40 | 27.4 | 27.51 | 27.24 | 6922637 |
| 1711060800 | 27.4 | 0.27 | 1.00 | 27.15 | 27.565 | 27.1 | 7040289 |
| 1710974400 | 27.13 | 0.01 | 0.04 | 26.91 | 27.27 | 26.87 | 5602521 |
| 1710888000 | 27.12 | 0.57 | 2.15 | 26.55 | 27.13 | 26.51 | 7819198 |
| 1710801600 | 26.55 | 0.13 | 0.49 | 26.64 | 26.75 | 26.44 | 6353371 |
| 1710542400 | 26.42 | -0.18 | -0.68 | 26.54 | 26.83 | 26.385 | 17454800 |
| 1710456000 | 26.6 | -0.08 | -0.30 | 26.88 | 26.92 | 26.42 | 5761405 |
| 1710369600 | 26.68 | 0.17 | 0.64 | 26.47 | 26.94 | 26.47 | 6481827 |
| 1710283200 | 26.51 | 0.05 | 0.19 | 26.58 | 26.7 | 26.4 | 6198825 |
| 1710196800 | 26.46 | 0.1 | 0.38 | 26.27 | 26.47 | 25.89 | 8932458 |
| 1709941200 | 26.36 | 0.2 | 0.76 | 26.23 | 26.49 | 26.14 | 5541195 |
| 1709854800 | 26.16 | -0.12 | -0.46 | 26.39 | 26.66 | 26.14 | 7170787 |
| 1709768400 | 26.28 | -0.41 | -1.54 | 26.9 | 26.925 | 26.2005 | 8667241 |
| 1709682000 | 26.69 | 0.19 | 0.72 | 26.49 | 26.915 | 26.45 | 7469719 |
| 1709595600 | 26.5 | 0.54 | 2.08 | 26.45 | 26.8499 | 26.275 | 9780070 |
| 1709336400 | 25.96 | 0.18 | 0.70 | 25.9 | 26.195 | 25.86 | 5829888 |
| 1709250000 | 25.78 | 0.24 | 0.94 | 25.63 | 26 | 25.53 | 6768920 |
| 1709163600 | 25.54 | -0.44 | -1.69 | 25.94 | 26.095 | 25.43 | 10328802 |
| 1709077200 | 25.98 | 0.06 | 0.23 | 26.045 | 26.21 | 25.83 | 4877065 |
| 1708990800 | 25.92 | -0.06 | -0.23 | 26.25 | 26.35 | 25.83 | 6648358 |
| 1708731600 | 25.98 | -0.35 | -1.33 | 26.31 | 26.39 | 25.65 | 12199906 |
| 1708645200 | 26.33 | 0.17 | 0.65 | 25.81 | 26.37 | 25.71 | 10134204 |
| 1708558800 | 26.16 | 1.53 | 6.21 | 25.09 | 26.19 | 25.03 | 13414854 |
| 1708472400 | 24.63 | -0.05 | -0.20 | 24.7 | 24.775 | 24.4 | 6406782 |
| 1708126800 | 24.68 | 0.02 | 0.08 | 24.73 | 24.88 | 24.42 | 9212232 |
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
