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 | 0.96 | 3.62948960302 | 26.45 | 28.315 | 26.45 | 494183 | 27.4554634 | CS |
| 4 | -2.68 | -8.90661349285 | 30.09 | 30.29 | 26.24 | 527788 | 28.24996357 | CS |
| 12 | 0.93 | 3.51208459215 | 26.48 | 30.29 | 25.69 | 510448 | 27.88783176 | CS |
| 26 | 4.16 | 17.8924731183 | 23.25 | 30.29 | 21.28 | 581986 | 25.71240116 | CS |
| 52 | -2.19 | -7.39864864865 | 29.6 | 33.51 | 21.28 | 568256 | 26.99280028 | CS |
| 156 | -10.4 | -27.5059508067 | 37.81 | 43.6 | 18.86 | 646304 | 28.2954482 | CS |
| 260 | 13.19 | 92.7566807314 | 14.22 | 43.6 | 10 | 661985 | 25.14616302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 27.41 | 0.02 | 0.07 | 27.22 | 27.54 | 27.02 | 327098 |
| 1714084800 | 27.39 | -0.33 | -1.19 | 27.58 | 27.66 | 27.22 | 378439 |
| 1713998400 | 27.72 | -0.45 | -1.60 | 27.94 | 28.315 | 27.71 | 524567 |
| 1713912000 | 28.17 | 0.84 | 3.07 | 27.35 | 28.22 | 27.35 | 320393 |
| 1713825600 | 27.33 | 0.27 | 1.00 | 27.3 | 27.48 | 27.07 | 552232 |
| 1713566400 | 27.06 | 0.63 | 2.38 | 26.45 | 27.18 | 26.45 | 691289 |
| 1713480000 | 26.43 | -0.2 | -0.75 | 26.55 | 26.77 | 26.24 | 550307 |
| 1713393600 | 26.63 | -0.66 | -2.42 | 27.44 | 27.56 | 26.57 | 585077 |
| 1713307200 | 27.29 | -0.3 | -1.09 | 27.21 | 27.56 | 27.06 | 424695 |
| 1713220800 | 27.59 | -0.47 | -1.67 | 28.16 | 28.49 | 27.29 | 790688 |
| 1712961600 | 28.06 | -0.17 | -0.60 | 28.04 | 28.34 | 28.01 | 372019 |
| 1712875200 | 28.23 | -0.49 | -1.71 | 28.72 | 28.8 | 27.98 | 584633 |
| 1712788800 | 28.72 | -0.52 | -1.78 | 28.625 | 29 | 28.22 | 681397 |
| 1712702400 | 29.24 | -0.5 | -1.68 | 29.76 | 29.88 | 29.23 | 501759 |
| 1712616000 | 29.74 | -0.42 | -1.39 | 30.18 | 30.29 | 29.72 | 427160 |
| 1712356800 | 30.16 | 0.66 | 2.24 | 29.37 | 30.24 | 29.37 | 465532 |
| 1712270400 | 29.5 | 0.04 | 0.14 | 29.82 | 29.88 | 29.34 | 737099 |
| 1712184000 | 29.46 | 0.23 | 0.79 | 29.09 | 29.52 | 29.03 | 432105 |
| 1712097600 | 29.23 | -0.5 | -1.68 | 29.29 | 29.355 | 28.83 | 600239 |
| 1712011200 | 29.73 | -0.42 | -1.39 | 30.09 | 30.1 | 29.3588 | 371659 |
| 1711665600 | 30.15 | 0.7 | 2.38 | 29.77 | 30.29 | 29.705 | 463058 |
| 1711579200 | 29.45 | 0.7 | 2.43 | 29.09 | 29.55 | 29.0501 | 436797 |
| 1711492800 | 28.75 | -0.1 | -0.35 | 28.89 | 29.09 | 28.62 | 292135 |
| 1711406400 | 28.85 | 0.09 | 0.31 | 29.02 | 29.24 | 28.85 | 365855 |
| 1711147200 | 28.76 | -0.4 | -1.37 | 29.24 | 29.32 | 28.63 | 246994 |
| 1711060800 | 29.16 | 0.2 | 0.69 | 29.13 | 29.42 | 28.895 | 376984 |
| 1710974400 | 28.96 | -0.11 | -0.38 | 28.86 | 29.3 | 28.8 | 399217 |
| 1710888000 | 29.07 | 0.55 | 1.93 | 28.64 | 29.17 | 28.64 | 394583 |
| 1710801600 | 28.52 | 0.05 | 0.18 | 28.15 | 28.68 | 28.1 | 443144 |
| 1710542400 | 28.47 | 0.26 | 0.92 | 27.97 | 28.57 | 27.97 | 1333664 |
| 1710456000 | 28.21 | -0.38 | -1.33 | 28.31 | 28.49 | 27.94 | 368569 |
| 1710369600 | 28.59 | -0.03 | -0.10 | 28.6 | 28.95 | 28.45 | 354426 |
| 1710283200 | 28.62 | 0.12 | 0.42 | 28.4 | 28.65 | 28.19 | 334494 |
| 1710196800 | 28.5 | 0.2 | 0.71 | 28.22 | 28.525 | 27.89 | 301890 |
| 1709941200 | 28.3 | 0.02 | 0.07 | 28.47 | 28.6 | 28.09 | 431654 |
| 1709854800 | 28.28 | 0.13 | 0.46 | 28.41 | 28.99 | 28.22 | 555312 |
| 1709768400 | 28.15 | 0.24 | 0.86 | 28.04 | 28.22 | 27.815 | 456902 |
| 1709682000 | 27.91 | 0.49 | 1.79 | 27.44 | 28.13 | 27.44 | 489301 |
| 1709595600 | 27.42 | 0.29 | 1.07 | 27.09 | 27.74 | 26.93 | 558716 |
| 1709336400 | 27.13 | -0.1 | -0.37 | 27.32 | 27.4 | 27.005 | 536762 |
| 1709250000 | 27.23 | 0.13 | 0.48 | 27.4 | 27.4 | 27.08 | 445232 |
| 1709163600 | 27.1 | -0.82 | -2.94 | 27.84 | 28.15 | 27.09 | 551979 |
| 1709077200 | 27.92 | -0.05 | -0.18 | 28.09 | 28.22 | 27.706 | 478589 |
| 1708990800 | 27.97 | -0.53 | -1.86 | 28.19 | 28.42 | 27.43 | 722970 |
| 1708731600 | 28.5 | 2.55 | 9.83 | 27.66 | 28.77 | 27.33 | 1562759 |
| 1708645200 | 25.95 | -0.75 | -2.81 | 26.6 | 26.76 | 25.88 | 1355823 |
| 1708558800 | 26.7 | -0.19 | -0.71 | 26.84 | 26.99 | 26.51 | 322040 |
| 1708472400 | 26.89 | -0.26 | -0.96 | 26.76 | 27.03 | 26.65 | 452132 |
| 1708126800 | 27.15 | -0.03 | -0.11 | 26.97 | 27.64 | 26.8 | 567410 |
| 1708040400 | 27.18 | 0.37 | 1.38 | 27.06 | 27.39 | 26.86 | 490486 |
| 1707954000 | 26.81 | 0.73 | 2.80 | 26.36 | 26.84 | 26.13 | 393716 |
| 1707867600 | 26.08 | -0.78 | -2.90 | 26.388 | 26.68 | 25.88 | 562635 |
| 1707781200 | 26.86 | 0.46 | 1.74 | 26.2 | 27.14 | 26.14 | 477797 |
| 1707522000 | 26.4 | 0.18 | 0.69 | 26.34 | 26.5 | 25.85 | 350937 |
| 1707435600 | 26.22 | 0.24 | 0.92 | 25.9 | 26.335 | 25.69 | 411491 |
| 1707349200 | 25.98 | -0.26 | -0.99 | 26.34 | 26.45 | 25.87 | 329395 |
| 1707262800 | 26.24 | 0.1 | 0.38 | 26.08 | 26.545 | 25.9901 | 338567 |
| 1707176400 | 26.14 | -0.26 | -0.98 | 26.08 | 26.39 | 25.92 | 341557 |
| 1706917200 | 26.4 | -0.45 | -1.68 | 26.48 | 26.73 | 26.13 | 274484 |
| 1706830800 | 26.85 | 0.86 | 3.31 | 25.99 | 26.88 | 25.89 | 436036 |
| 1706744400 | 25.99 | -0.62 | -2.33 | 26.68 | 26.8 | 25.95 | 472653 |
| 1706658000 | 26.61 | -0.05 | -0.19 | 26.84 | 26.89 | 26.56 | 264572 |
| 1706571600 | 26.66 | 0.33 | 1.25 | 26.24 | 26.67 | 25.98 | 318729 |
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
