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 | 0.9 | 3.45887778632 | 26.02 | 28.07 | 25.92 | 294354 | 27.40608337 | CS |
| 4 | -1.17 | -4.16518333927 | 28.09 | 28.09 | 25.72 | 257504 | 26.95292184 | CS |
| 12 | -0.53 | -1.93078324226 | 27.45 | 28.75 | 25.72 | 256607 | 27.09443195 | CS |
| 26 | 4.54 | 20.2859696157 | 22.38 | 31.08 | 22.1 | 230563 | 27.53950778 | CS |
| 52 | 3.35 | 14.212982605 | 23.57 | 31.08 | 21.31 | 224906 | 25.69582649 | CS |
| 156 | -3.55 | -11.6508040696 | 30.47 | 34.79 | 21.31 | 189771 | 28.37430443 | CS |
| 260 | 1.19 | 4.62495141858 | 25.73 | 34.79 | 15.03 | 179652 | 26.39118262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 26.92 | -0.23 | -0.85 | 27.07 | 27.38 | 26.88 | 216702 |
| 1714084500 | 27.15 | -0.6 | -2.16 | 27.65 | 27.65 | 26.78 | 434676 |
| 1713998100 | 27.75 | -0.07 | -0.25 | 27.48 | 27.855 | 27.4 | 303730 |
| 1713911700 | 27.82 | 0.44 | 1.61 | 27.26 | 28.07 | 27.08 | 291404 |
| 1713825300 | 27.38 | 0.38 | 1.41 | 27.01 | 27.4 | 26.88 | 172923 |
| 1713566100 | 27 | 0.83 | 3.17 | 26.02 | 27.07 | 25.92 | 269036 |
| 1713479700 | 26.17 | 0.34 | 1.32 | 25.89 | 26.26 | 25.77 | 238276 |
| 1713393300 | 25.83 | -0.03 | -0.12 | 26.12 | 26.16 | 25.8 | 231834 |
| 1713306900 | 25.86 | -0.34 | -1.30 | 25.78 | 26.06 | 25.72 | 182000 |
| 1713220500 | 26.2 | -0.2 | -0.76 | 26.37 | 26.63 | 25.975 | 235255 |
| 1712961300 | 26.4 | -0.05 | -0.19 | 26.36 | 26.51 | 26.23 | 239441 |
| 1712874900 | 26.45 | 0.11 | 0.42 | 26.29 | 26.54 | 26.089 | 269661 |
| 1712788500 | 26.34 | -1.18 | -4.29 | 26.6 | 26.79 | 25.92 | 276988 |
| 1712702100 | 27.52 | -0.14 | -0.51 | 27.68 | 27.96 | 27.46 | 164061 |
| 1712615700 | 27.66 | 0.44 | 1.62 | 27.27 | 27.7 | 27.27 | 190728 |
| 1712356500 | 27.22 | 0.06 | 0.22 | 27.02 | 27.39 | 27 | 194962 |
| 1712270100 | 27.16 | 0.05 | 0.18 | 27.41 | 27.7 | 27.13 | 388312 |
| 1712183700 | 27.11 | 0.12 | 0.44 | 26.75 | 27.28 | 26.75 | 257023 |
| 1712097300 | 26.99 | -0.55 | -2.00 | 27.22 | 27.42 | 26.81 | 238571 |
| 1712010900 | 27.54 | -0.52 | -1.85 | 28.09 | 28.09 | 27.09 | 313693 |
| 1711665300 | 28.06 | 0.29 | 1.04 | 27.7 | 28.2 | 27.42 | 422822 |
| 1711578900 | 27.77 | 0.67 | 2.47 | 27.04 | 27.79 | 27.04 | 218399 |
| 1711492500 | 27.1 | 0.07 | 0.26 | 27.12 | 27.4 | 26.97 | 307136 |
| 1711406100 | 27.03 | -0.34 | -1.24 | 27.41 | 27.7389 | 27.02 | 206186 |
| 1711146900 | 27.37 | -0.33 | -1.19 | 27.73 | 27.73 | 27.29 | 259741 |
| 1711060500 | 27.7 | 0.58 | 2.14 | 27.33 | 27.74 | 27.225 | 268595 |
| 1710974100 | 27.12 | 0.88 | 3.35 | 26.16 | 27.38 | 26.1 | 418775 |
| 1710887700 | 26.24 | 0.15 | 0.57 | 26.04 | 26.53 | 26 | 224091 |
| 1710801300 | 26.09 | -0.48 | -1.81 | 26.46 | 26.58 | 26.07 | 262619 |
| 1710542100 | 26.57 | 0.62 | 2.39 | 25.83 | 26.6 | 25.83 | 663814 |
| 1710455700 | 25.95 | -0.75 | -2.81 | 26.59 | 26.67 | 25.77 | 300083 |
| 1710369300 | 26.7 | -0.25 | -0.93 | 26.82 | 27.2 | 26.55 | 259415 |
| 1710282900 | 26.95 | -0.33 | -1.21 | 27.19 | 27.19 | 26.75 | 206379 |
| 1710196500 | 27.28 | -0.26 | -0.94 | 27.41 | 27.69 | 27.17 | 162019 |
| 1709940900 | 27.54 | 0.04 | 0.15 | 27.97 | 28 | 27.49 | 206459 |
| 1709854500 | 27.5 | 0.14 | 0.51 | 27.71 | 27.97 | 27.35 | 306823 |
| 1709768100 | 27.36 | -0.03 | -0.11 | 28.75 | 28.75 | 26.89 | 233670 |
| 1709681700 | 27.39 | 0.84 | 3.16 | 26.5 | 27.45 | 26.5 | 288341 |
| 1709595300 | 26.55 | -0.36 | -1.34 | 27.11 | 27.3373 | 26.5 | 243513 |
| 1709336100 | 26.91 | -0.2 | -0.74 | 26.92 | 27.05 | 26.51 | 153586 |
| 1709249700 | 27.11 | 0.43 | 1.61 | 27.2 | 27.4999 | 26.9 | 253767 |
| 1709163300 | 26.68 | -0.28 | -1.04 | 26.69 | 26.98 | 26.67 | 146991 |
| 1709076900 | 26.96 | 0.05 | 0.19 | 27.12 | 27.23 | 26.75 | 185435 |
| 1708990500 | 26.91 | -0.15 | -0.55 | 27.05 | 27.2599 | 26.73 | 218728 |
| 1708731300 | 27.06 | -0.25 | -0.92 | 27.23 | 27.8 | 27.02 | 194048 |
| 1708644900 | 27.31 | 0.02 | 0.07 | 27.15 | 27.35 | 26.82 | 308203 |
| 1708558500 | 27.29 | -0.21 | -0.76 | 27.47 | 27.53 | 27.12 | 253021 |
| 1708472100 | 27.5 | -0.25 | -0.90 | 27.47 | 28.14 | 27.2 | 287993 |
| 1708126500 | 27.75 | -0.33 | -1.18 | 27.81 | 28.09 | 27.5 | 172804 |
| 1708040100 | 28.08 | 0.82 | 3.01 | 27.46 | 28.22 | 27.31 | 241981 |
| 1707953700 | 27.26 | 0.58 | 2.17 | 27.05 | 27.29 | 26.65 | 266785 |
| 1707867300 | 26.68 | -1.47 | -5.22 | 27.4 | 27.4 | 26.3 | 317752 |
| 1707780900 | 28.15 | 0.47 | 1.70 | 27.67 | 28.525 | 27.48 | 205903 |
| 1707521700 | 27.68 | 0.68 | 2.52 | 27 | 27.73 | 26.7 | 227070 |
| 1707435300 | 27 | -0.11 | -0.41 | 27.04 | 27.29 | 26.89 | 235480 |
| 1707348900 | 27.11 | -0.12 | -0.44 | 27.3 | 27.31 | 26.56 | 183093 |
| 1707262500 | 27.23 | -0.2 | -0.73 | 27.32 | 27.69 | 27.09 | 308840 |
| 1707176100 | 27.43 | -0.41 | -1.47 | 27.55 | 27.59 | 27.11 | 165018 |
| 1706916900 | 27.84 | -0.03 | -0.11 | 27.45 | 28.13 | 27.29 | 205228 |
| 1706830500 | 27.87 | -0.24 | -0.85 | 28.3 | 28.51 | 27.04 | 231858 |
| 1706744100 | 28.11 | -1.54 | -5.19 | 29.23 | 29.29 | 28.11 | 284982 |
| 1706657700 | 29.65 | 0.3 | 1.02 | 29.43 | 29.789 | 29.31 | 157057 |
| 1706571300 | 29.35 | 0.66 | 2.30 | 28.88 | 29.36 | 28.5901 | 195875 |
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
