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 | 1.96 | 7.24852071006 | 27.04 | 29.09 | 26.81 | 244108 | 27.86551707 | CS |
| 4 | 1.47 | 5.3396294951 | 27.53 | 29.09 | 26.64 | 202788 | 27.82303578 | CS |
| 12 | 1.42 | 5.14865844815 | 27.58 | 29.86 | 22.66 | 210923 | 26.87949184 | CS |
| 26 | -1.72 | -5.59895833333 | 30.72 | 34.38 | 22.66 | 214047 | 28.75534377 | CS |
| 52 | -0.93 | -3.10725025058 | 29.93 | 34.75 | 22.66 | 218367 | 30.16108939 | CS |
| 156 | -13.03 | -31.001665477 | 42.03 | 47.495 | 22.66 | 197526 | 35.16697653 | CS |
| 260 | 19.27 | 198.047276465 | 9.73 | 59.96 | 7.77 | 215334 | 35.49676202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 28.98 | 1.02 | 3.65 | 27.83 | 29.09 | 27.83 | 263885 |
| 1750199700 | 27.96 | 0.43 | 1.54 | 27.33 | 28.44 | 27.33 | 219575 |
| 1750113300 | 27.535 | 0.54 | 1.98 | 27.22 | 27.68 | 27.1 | 209036 |
| 1749854100 | 27 | -0.5 | -1.82 | 27.04 | 27.37 | 26.81 | 283936 |
| 1749767700 | 27.5 | -0.25 | -0.90 | 27.51 | 27.79 | 27.24 | 162722 |
| 1749681300 | 27.75 | -0.21 | -0.75 | 28.14 | 28.15 | 27.59 | 169056 |
| 1749594900 | 27.96 | 0.51 | 1.86 | 27.56 | 28.14 | 27.39 | 223840 |
| 1749508500 | 27.45 | 0.37 | 1.37 | 27.15 | 27.71 | 27.1 | 218300 |
| 1749249300 | 27.08 | 0.29 | 1.08 | 27.23 | 27.68 | 26.92 | 202229 |
| 1749162900 | 26.79 | -0.39 | -1.43 | 27.16 | 27.19 | 26.64 | 323049 |
| 1749076500 | 27.18 | -1.2 | -4.23 | 28.32 | 28.41 | 27.06 | 196984 |
| 1748990100 | 28.38 | 0.58 | 2.09 | 27.78 | 28.51 | 27.525 | 204381 |
| 1748903700 | 27.8 | -0.73 | -2.56 | 28.41 | 28.49 | 27.7 | 139489 |
| 1748644500 | 28.53 | -0.1 | -0.35 | 28.54 | 28.96 | 28.22 | 214473 |
| 1748558100 | 28.63 | 0.02 | 0.07 | 28.69 | 28.76 | 28.34 | 128100 |
| 1748471700 | 28.61 | -0.02 | -0.07 | 28.62 | 28.83 | 28.02 | 161831 |
| 1748385300 | 28.63 | 0.53 | 1.89 | 28.61 | 28.95 | 28.13 | 189975 |
| 1748039700 | 28.1 | -0.01 | -0.04 | 27.53 | 28.27 | 27.53 | 139315 |
| 1747953300 | 28.11 | 0.59 | 2.14 | 27.41 | 28.32 | 27.25 | 200178 |
| 1747866900 | 27.52 | -0.95 | -3.34 | 28.09 | 28.23 | 27.44 | 262445 |
| 1747780500 | 28.47 | -0.16 | -0.56 | 28.5 | 28.61 | 28.04 | 213131 |
| 1747694100 | 28.63 | -0.8 | -2.72 | 29.07 | 29.07 | 28.18 | 226115 |
| 1747434900 | 29.43 | 0.14 | 0.48 | 29.25 | 29.49 | 29 | 174412 |
| 1747348500 | 29.29 | -0.5 | -1.68 | 29.65 | 29.86 | 29.25 | 188180 |
| 1747262100 | 29.79 | 0.37 | 1.26 | 29.42 | 29.84 | 29.18 | 170766 |
| 1747175700 | 29.42 | 0.94 | 3.30 | 28.62 | 29.75 | 28.3 | 429495 |
| 1747089300 | 28.48 | 1.16 | 4.25 | 28.63 | 28.92 | 27.87 | 231931 |
| 1746830100 | 27.32 | 1.38 | 5.32 | 25.85 | 27.7499 | 25.6 | 280733 |
| 1746743700 | 25.94 | 0.08 | 0.31 | 26.01 | 26.4 | 25.71 | 151302 |
| 1746657300 | 25.86 | 0.2 | 0.78 | 25.87 | 26.125 | 25.51 | 126498 |
| 1746570900 | 25.66 | -0.22 | -0.85 | 25.37 | 25.86 | 25.28 | 87750 |
| 1746484500 | 25.88 | -0.35 | -1.33 | 26.01 | 26.62 | 25.86 | 70368 |
| 1746225300 | 26.23 | 0.43 | 1.67 | 26.55 | 26.67 | 25.91 | 89408 |
| 1746138900 | 25.8 | 0.1 | 0.39 | 25.83 | 26.04 | 25.503 | 104905 |
| 1746052500 | 25.7 | -0.5 | -1.91 | 25.8 | 25.87 | 25.16 | 133983 |
| 1745966100 | 26.2 | 0.33 | 1.28 | 25.74 | 26.26 | 25.53 | 151843 |
| 1745879700 | 25.87 | -0.45 | -1.71 | 26.27 | 26.53 | 25.59 | 179180 |
| 1745620500 | 26.32 | 0.46 | 1.78 | 25.88 | 26.3502 | 25.84 | 153414 |
| 1745534100 | 25.86 | -0.12 | -0.46 | 25.67 | 26 | 25.55 | 105923 |
| 1745447700 | 25.98 | -0.38 | -1.44 | 27.29 | 27.29 | 25.93 | 149874 |
| 1745361300 | 26.36 | 0.94 | 3.70 | 25.73 | 26.405 | 25.235 | 222328 |
| 1745274900 | 25.42 | -0.14 | -0.55 | 25.3 | 25.52 | 25.03 | 173414 |
| 1744929300 | 25.56 | 0.04 | 0.16 | 25.55 | 25.83 | 25.22 | 142213 |
| 1744842900 | 25.52 | 0.4 | 1.59 | 25.12 | 25.72 | 25 | 156214 |
| 1744756500 | 25.12 | -0.01 | -0.04 | 25.03 | 25.64 | 24.99 | 178795 |
| 1744670100 | 25.13 | 0.01 | 0.04 | 25.52 | 25.745 | 24.48 | 336324 |
| 1744410900 | 25.12 | -0.38 | -1.49 | 25.47 | 25.47 | 24.58 | 163960 |
| 1744324500 | 25.5 | -1.12 | -4.21 | 25.94 | 26.205 | 25.155 | 223625 |
| 1744238100 | 26.62 | 1.6 | 6.39 | 24.6 | 27.53 | 24.6 | 384063 |
| 1744151700 | 25.02 | -0.01 | -0.04 | 25.9 | 25.9 | 24.6956 | 376240 |
| 1744065300 | 25.03 | 0.43 | 1.75 | 23.9 | 26.51 | 23.69 | 375483 |
| 1743806100 | 24.6 | -0.36 | -1.44 | 25.1 | 25.1 | 22.66 | 741819 |
| 1743719700 | 24.96 | -2.5 | -9.10 | 26.01 | 26.65 | 24.48 | 339497 |
| 1743633300 | 27.46 | 0.68 | 2.54 | 26.43 | 27.73 | 26.43 | 140260 |
| 1743546900 | 26.78 | 0.39 | 1.48 | 26.14 | 27 | 25.98 | 183076 |
| 1743460500 | 26.39 | -0.13 | -0.49 | 26.2 | 26.6 | 25.915 | 169189 |
| 1743201300 | 26.52 | -1.04 | -3.77 | 27.58 | 28.13 | 26.47 | 189572 |
| 1743114900 | 27.56 | 0.27 | 0.99 | 27.37 | 27.93 | 26.88 | 179232 |
| 1743028500 | 27.29 | -0.48 | -1.73 | 27.64 | 27.89 | 27.1 | 150501 |
| 1742942100 | 27.77 | -0.26 | -0.93 | 28.05 | 28.3525 | 27.685 | 181107 |
| 1742855700 | 28.03 | 0.71 | 2.60 | 27.76 | 28.17 | 27.46 | 201495 |
| 1742596500 | 27.32 | -0.72 | -2.57 | 27.44 | 27.5499 | 26.74 | 619001 |
| 1742510100 | 28.04 | -0.15 | -0.53 | 27.9 | 28.58 | 27.735 | 441241 |
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
