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 | 0.35 | 1.32676269901 | 26.38 | 27.11 | 26.27 | 146296 | 26.8485066 | CS |
| 4 | -1.41 | -5.01066098081 | 28.14 | 28.2 | 26.08 | 233717 | 27.17148647 | CS |
| 12 | -2.87 | -9.69594594595 | 29.6 | 29.68 | 26.08 | 307307 | 28.11908327 | CS |
| 26 | -0.26 | -0.963319748055 | 26.99 | 31.64 | 26.08 | 277652 | 28.95351583 | CS |
| 52 | 3.12 | 13.2147395172 | 23.61 | 31.64 | 22.96 | 287651 | 27.54501248 | CS |
| 156 | -6.72 | -20.0896860987 | 33.45 | 41.56 | 21.21 | 323104 | 29.02318313 | CS |
| 260 | -2.82 | -9.54314720812 | 29.55 | 41.56 | 15.7 | 310741 | 28.42333397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1714081200 | 26.7 | -0.14 | -0.52 | 26.57 | 26.7 | 26.44 | 73417 |
| 1713994800 | 26.84 | -0.21 | -0.78 | 26.97 | 27.09 | 26.8 | 125877 |
| 1713908400 | 27.05 | 0.29 | 1.08 | 26.78 | 27.11 | 26.76 | 278610 |
| 1713822000 | 26.76 | 0.18 | 0.68 | 26.59 | 26.77 | 26.45 | 132901 |
| 1713562800 | 26.58 | 0.16 | 0.61 | 26.38 | 26.66 | 26.27 | 120674 |
| 1713476400 | 26.42 | 0.13 | 0.49 | 26.3 | 26.57 | 26.26 | 101296 |
| 1713390000 | 26.29 | 0.21 | 0.81 | 26.21 | 26.4 | 26.16 | 138773 |
| 1713303600 | 26.08 | -0.37 | -1.40 | 26.4 | 26.52 | 26.08 | 342453 |
| 1713217200 | 26.45 | -0.32 | -1.20 | 26.84 | 27.07 | 26.4 | 139854 |
| 1712958000 | 26.77 | -0.13 | -0.48 | 26.73 | 26.92 | 26.53 | 290852 |
| 1712871600 | 26.9 | -0.36 | -1.32 | 27.33 | 27.33 | 26.85 | 505984 |
| 1712785200 | 27.26 | -0.64 | -2.29 | 27.55 | 27.58 | 27.17 | 261936 |
| 1712698800 | 27.9 | 0.01 | 0.04 | 27.9 | 28.1 | 27.77 | 172159 |
| 1712612400 | 27.89 | 0.12 | 0.43 | 27.82 | 28.13 | 27.65 | 724345 |
| 1712353200 | 27.77 | 0.25 | 0.91 | 27.64 | 27.8 | 27.55 | 238324 |
| 1712266800 | 27.52 | -0.04 | -0.15 | 27.65 | 27.87 | 27.42 | 302562 |
| 1712180400 | 27.56 | -0.04 | -0.14 | 27.56 | 27.94 | 27.54 | 109085 |
| 1712094000 | 27.6 | -0.19 | -0.68 | 27.7 | 27.82 | 27.48 | 168248 |
| 1712007600 | 27.79 | -0.41 | -1.45 | 28.14 | 28.2 | 27.71 | 213265 |
| 1711662000 | 28.2 | 0 | 0.00 | 28.23 | 28.27 | 28.05 | 297084 |
| 1711575600 | 28.2 | 0.46 | 1.66 | 27.84 | 28.21 | 27.83 | 172718 |
| 1711489200 | 27.74 | -0.13 | -0.47 | 27.99 | 28.03 | 27.7 | 301239 |
| 1711402800 | 27.87 | -0.24 | -0.85 | 28.09 | 28.25 | 27.85 | 238896 |
| 1711143600 | 28.11 | -0.16 | -0.57 | 28.24 | 28.34 | 27.93 | 220395 |
| 1711057200 | 28.27 | 0.39 | 1.40 | 27.89 | 28.37 | 27.89 | 443351 |
| 1710970800 | 27.88 | 0.4 | 1.46 | 27.5 | 27.92 | 27.37 | 416251 |
| 1710884400 | 27.48 | -0.17 | -0.61 | 27.73 | 27.79 | 27.38 | 314734 |
| 1710798000 | 27.65 | -0.04 | -0.14 | 27.71 | 27.75 | 27.01 | 348502 |
| 1710538800 | 27.69 | -0.28 | -1.00 | 27.96 | 28.21 | 27.31 | 1135750 |
| 1710452400 | 27.97 | -0.25 | -0.89 | 28.31 | 28.31 | 27.8 | 360851 |
| 1710366000 | 28.22 | 0.05 | 0.18 | 28.06 | 28.41 | 28.06 | 183207 |
| 1710279600 | 28.17 | -0.07 | -0.25 | 28.21 | 28.39 | 28.06 | 145787 |
| 1710193200 | 28.24 | 0.19 | 0.68 | 28 | 28.31 | 27.9 | 333661 |
| 1709937600 | 28.05 | -0.43 | -1.51 | 28.58 | 28.6 | 28.05 | 260221 |
| 1709851200 | 28.48 | 0.03 | 0.11 | 28.39 | 28.56 | 28.34 | 165849 |
| 1709764800 | 28.45 | -0.39 | -1.35 | 28.51 | 28.8 | 28.37 | 178122 |
| 1709678400 | 28.84 | -0.07 | -0.24 | 28.81 | 29.07 | 28.46 | 487607 |
| 1709592000 | 28.91 | 0.45 | 1.58 | 28.84 | 29.07 | 28.52 | 320186 |
| 1709332800 | 28.46 | -0.53 | -1.83 | 28.09 | 28.55 | 27.59 | 554669 |
| 1709246400 | 28.99 | -0.3 | -1.02 | 29.38 | 29.38 | 28.85 | 212432 |
| 1709160000 | 29.29 | -0.08 | -0.27 | 29.28 | 29.66 | 29.28 | 187515 |
| 1709073600 | 29.37 | 0.6 | 2.09 | 28.88 | 29.4 | 28.83 | 143977 |
| 1708987200 | 28.77 | -0.34 | -1.17 | 29.15 | 29.31 | 28.71 | 242191 |
| 1708728000 | 29.11 | 0.09 | 0.31 | 29 | 29.26 | 29 | 231698 |
| 1708641600 | 29.02 | -0.18 | -0.62 | 29.3 | 29.43 | 28.98 | 197067 |
| 1708555200 | 29.2 | 0 | 0.00 | 29.18 | 29.25 | 28.97 | 246256 |
| 1708468800 | 29.2 | 0.85 | 3.00 | 28.69 | 29.55 | 28.69 | 406850 |
| 1708123200 | 28.35 | -0.02 | -0.07 | 28.25 | 28.47 | 28.25 | 296129 |
| 1708036800 | 28.37 | 0.27 | 0.96 | 28.2 | 28.42 | 28.1 | 136973 |
| 1707950400 | 28.1 | 0.74 | 2.70 | 27.56 | 28.13 | 27.56 | 472279 |
| 1707864000 | 27.36 | -1.02 | -3.59 | 28 | 28.14 | 27.26 | 430825 |
| 1707777600 | 28.38 | -0.23 | -0.80 | 28.53 | 28.63 | 28.27 | 204245 |
| 1707518400 | 28.61 | 0.1 | 0.35 | 28.52 | 28.68 | 28.34 | 186435 |
| 1707432000 | 28.51 | -0.37 | -1.28 | 28.79 | 28.88 | 28.43 | 868652 |
| 1707345600 | 28.88 | 0.03 | 0.10 | 28.74 | 28.95 | 28.65 | 518332 |
| 1707259200 | 28.85 | -0.02 | -0.07 | 28.8 | 29.11 | 28.75 | 119960 |
| 1707172800 | 28.87 | -0.64 | -2.17 | 29.67 | 29.67 | 28.84 | 179990 |
| 1706913600 | 29.51 | -0.03 | -0.10 | 29.6 | 29.68 | 29.41 | 1433351 |
| 1706827200 | 29.54 | -0.07 | -0.24 | 29.5 | 29.66 | 29.23 | 428084 |
| 1706740800 | 29.61 | -0.44 | -1.46 | 29.93 | 30.03 | 29.54 | 604643 |
| 1706654400 | 30.05 | 0.06 | 0.20 | 29.91 | 30.14 | 29.9 | 101537 |
| 1706568000 | 29.99 | -0.33 | -1.09 | 30.28 | 30.28 | 29.85 | 138150 |
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
