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 | 0.18 | 0.659824046921 | 27.28 | 28.13 | 26.0701 | 10557 | 27.42719323 | CS |
| 4 | -0.54 | -1.92857142857 | 28 | 28.205 | 26.0701 | 15066 | 27.44935779 | CS |
| 12 | -0.65 | -2.31234436144 | 28.11 | 28.7944 | 26.0701 | 14254 | 27.46280841 | CS |
| 26 | 6.69 | 32.2099181512 | 20.77 | 28.99 | 19.5339 | 13056 | 26.34051161 | CS |
| 52 | 4.7 | 20.6502636204 | 22.76 | 28.99 | 19.5339 | 17915 | 24.97391973 | CS |
| 156 | 10.14 | 58.545034642 | 17.32 | 30.86 | 16.8 | 16630 | 23.82300805 | CS |
| 260 | 9.76 | 55.1412429379 | 17.7 | 30.86 | 5.75 | 14814 | 20.02807723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 27.46 | 0.36 | 1.33 | 27.34 | 27.99 | 27.1292 | 10746 |
| 1714084500 | 27.1 | 0.12 | 0.44 | 26.0701 | 27.25 | 26.0701 | 16859 |
| 1713998100 | 26.98 | -0.56 | -2.03 | 27.27 | 27.38 | 26.98 | 6267 |
| 1713911700 | 27.54 | -0.45 | -1.61 | 27.8 | 28.13 | 27.47 | 6001 |
| 1713825300 | 27.99 | 0.4 | 1.45 | 27.59 | 28.115 | 27.3 | 9476 |
| 1713566100 | 27.59 | 0.22 | 0.80 | 27.28 | 27.59 | 26.93 | 14180 |
| 1713479700 | 27.37 | -0.17 | -0.62 | 27.42 | 27.71 | 26.49 | 18105 |
| 1713393300 | 27.54 | -0.07 | -0.25 | 27.73 | 27.73 | 27.4 | 2376 |
| 1713306900 | 27.61 | -0.02 | -0.07 | 27.5 | 27.615 | 27.4 | 5652 |
| 1713220500 | 27.63 | 0.13 | 0.47 | 28.1 | 28.1 | 27.6 | 11739 |
| 1712961300 | 27.5 | 0.56 | 2.08 | 27.85 | 28.205 | 27.25 | 19572 |
| 1712874900 | 26.94 | -0.2 | -0.74 | 27.23 | 27.23 | 26.65 | 17833 |
| 1712788500 | 27.14 | -0.45 | -1.63 | 27.35 | 27.655 | 27.02 | 41860 |
| 1712702100 | 27.59 | -0.1 | -0.36 | 27.68 | 28.19 | 27.47 | 41185 |
| 1712615700 | 27.69 | 0.36 | 1.32 | 27.4 | 27.8 | 27.4 | 8862 |
| 1712356500 | 27.33 | -0.55 | -1.97 | 27.61 | 27.855 | 27.26 | 3519 |
| 1712270100 | 27.88 | 0.34 | 1.23 | 27.52 | 27.89 | 27.52 | 10376 |
| 1712183700 | 27.54 | -0.07 | -0.25 | 27.44 | 27.64 | 27.44 | 8844 |
| 1712097300 | 27.61 | -0.04 | -0.14 | 27.55 | 27.75 | 27.06 | 27733 |
| 1712010900 | 27.65 | -0.55 | -1.95 | 28 | 28 | 27.385 | 15823 |
| 1711665300 | 28.2 | 0.39 | 1.40 | 27.68 | 28.25 | 27.68 | 10583 |
| 1711578900 | 27.81 | 0.15 | 0.54 | 27.88 | 27.88 | 27.66 | 3876 |
| 1711492500 | 27.66 | -0.08 | -0.29 | 27.89 | 27.89 | 27.6475 | 8113 |
| 1711406100 | 27.74 | 0.23 | 0.84 | 27.48 | 27.89 | 27.48 | 9595 |
| 1711146900 | 27.51 | -0.33 | -1.19 | 27.88 | 27.88 | 27.35 | 2345 |
| 1711060500 | 27.84 | 0.25 | 0.91 | 27.29 | 27.84 | 27.29 | 10335 |
| 1710974100 | 27.59 | 0.8 | 2.99 | 26.5 | 27.59 | 26.5 | 13144 |
| 1710887700 | 26.79 | -0.28 | -1.03 | 27 | 27.38 | 26.505 | 15439 |
| 1710801300 | 27.07 | -0.85 | -3.04 | 27.94 | 27.94 | 27 | 11971 |
| 1710542100 | 27.92 | 0.71 | 2.61 | 27.26 | 28.24 | 27.13 | 29292 |
| 1710455700 | 27.21 | -0.49 | -1.77 | 27.6 | 27.89 | 27.15 | 26739 |
| 1710369300 | 27.7 | 0 | 0.00 | 27.69 | 27.7 | 27.485 | 5137 |
| 1710282900 | 27.7 | 0.21 | 0.76 | 27.48 | 27.71 | 27.15 | 6041 |
| 1710196500 | 27.49 | -0.57 | -2.03 | 27.98 | 27.98 | 27.16 | 4745 |
| 1709940900 | 28.06 | 0.16 | 0.57 | 28.05 | 28.24 | 27.25 | 6965 |
| 1709854500 | 27.9 | 0.26 | 0.94 | 27.64 | 28.7944 | 27.6129 | 6740 |
| 1709768100 | 27.64 | 0.52 | 1.92 | 27.38 | 27.88 | 26.9501 | 9576 |
| 1709681700 | 27.12 | -0.38 | -1.38 | 27.42 | 27.68 | 27.12 | 6223 |
| 1709595300 | 27.5 | 0.24 | 0.88 | 27.13 | 27.73 | 27.13 | 3658 |
| 1709336100 | 27.26 | -0.75 | -2.68 | 27.94 | 27.94 | 27.145 | 8530 |
| 1709249700 | 28.01 | 1.25 | 4.67 | 27.2 | 28.01 | 27.05 | 13161 |
| 1709163300 | 26.76 | -0.16 | -0.59 | 26.68 | 27.11 | 26.41 | 21165 |
| 1709076900 | 26.92 | -0.08 | -0.30 | 27.01 | 27.6 | 26.91 | 16279 |
| 1708990500 | 27 | -0.33 | -1.21 | 27 | 27.5 | 26.68 | 33405 |
| 1708731300 | 27.33 | -0.17 | -0.62 | 27.31 | 27.57 | 27.25 | 4178 |
| 1708644900 | 27.5 | -0.11 | -0.40 | 27.42 | 27.5 | 27.15 | 16962 |
| 1708558500 | 27.61 | 0.03 | 0.11 | 27.68 | 27.71 | 27.45 | 6743 |
| 1708472100 | 27.58 | -0.42 | -1.50 | 27.59 | 28.34 | 27.5 | 12809 |
| 1708126500 | 28 | 0.31 | 1.12 | 27.6 | 28.15 | 27.47 | 7917 |
| 1708040100 | 27.69 | 0.27 | 0.98 | 27.64 | 27.9 | 26.825 | 15428 |
| 1707953700 | 27.42 | 0.29 | 1.07 | 27.25 | 27.49 | 27.07 | 10418 |
| 1707867300 | 27.13 | -0.89 | -3.18 | 27.805 | 27.805 | 27.08 | 44397 |
| 1707780900 | 28.02 | 0.47 | 1.71 | 27.63 | 28.29 | 27.57 | 11112 |
| 1707521700 | 27.55 | 0.15 | 0.55 | 27.65 | 28.21 | 27.3501 | 17303 |
| 1707435300 | 27.4 | -0.56 | -2.00 | 28.12 | 28.2 | 27.4 | 17617 |
| 1707348900 | 27.96 | 0.41 | 1.49 | 27.4 | 27.96 | 27.255 | 32407 |
| 1707262500 | 27.55 | 0.2 | 0.73 | 27.37 | 27.8 | 27.35 | 18632 |
| 1707176100 | 27.35 | -0.16 | -0.58 | 27.39 | 27.8367 | 27.35 | 25378 |
| 1706916900 | 27.51 | -0.97 | -3.41 | 28.11 | 28.15 | 27.43 | 16111 |
| 1706830500 | 28.48 | 0.53 | 1.90 | 27.87 | 28.48 | 27.5 | 18514 |
| 1706744100 | 27.95 | 0.59 | 2.16 | 27.69 | 28.98 | 26.8101 | 17187 |
| 1706657700 | 27.36 | 0.71 | 2.66 | 26.8 | 28.08 | 26.8 | 31088 |
| 1706571300 | 26.65 | 1.72 | 6.90 | 24.99 | 26.75 | 24.99 | 25408 |
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
