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 | -0.14 | -0.509646887514 | 27.47 | 27.64 | 27.1633 | 21630 | 27.40189869 | SP |
| 4 | -0.21 | -0.762527233115 | 27.54 | 27.69 | 26.92 | 32201 | 27.36166838 | SP |
| 12 | -0.51 | -1.83189655172 | 27.84 | 28.05 | 26.21 | 30410 | 27.13576818 | SP |
| 26 | 1.08 | 4.11428571429 | 26.25 | 28.05 | 25.6 | 38720 | 26.96295539 | SP |
| 52 | 3.36 | 14.0175219024 | 23.97 | 28.05 | 22.6825 | 43228 | 25.28627926 | SP |
| 156 | 6.58 | 31.7108433735 | 20.75 | 28.05 | 19.11 | 61944 | 22.57618768 | SP |
| 260 | -106.03 | -79.5065986803 | 133.36 | 207.37 | 19.11 | 39162 | 32.95768221 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 27.33 | 0 | 0.00 | 27.26 | 27.33 | 27.1633 | 37046 |
| 1718317800 | 27.33 | -0.01 | -0.04 | 27.44 | 27.44 | 27.245 | 28202 |
| 1718231400 | 27.34 | -0.04 | -0.15 | 27.56 | 27.56 | 27.3108 | 21552 |
| 1718145000 | 27.38 | -0.11 | -0.40 | 27.4 | 27.4 | 27.2643 | 18905 |
| 1718058600 | 27.4895 | -0.02 | -0.06 | 27.41 | 27.52 | 27.36 | 21412 |
| 1717799400 | 27.507 | -0.04 | -0.16 | 27.51 | 27.64 | 27.507 | 17418 |
| 1717713000 | 27.55 | 0.07 | 0.25 | 27.46 | 27.6201 | 27.46 | 31450 |
| 1717626600 | 27.48 | 0.08 | 0.29 | 27.47 | 27.4801 | 27.32 | 21400 |
| 1717540200 | 27.4 | 0.12 | 0.44 | 27.2 | 27.435 | 27.2 | 36158 |
| 1717453800 | 27.28 | -0.05 | -0.18 | 27.35 | 27.3712 | 27.11 | 26561 |
| 1717194600 | 27.33 | 0.3 | 1.10 | 27.05 | 27.33 | 26.92 | 25742 |
| 1717108200 | 27.0326 | 0.09 | 0.32 | 26.93 | 27.055 | 26.93 | 12319 |
| 1717021800 | 26.9457 | -0.18 | -0.67 | 26.97 | 27.02 | 26.9457 | 22973 |
| 1716935400 | 27.128 | -0.17 | -0.63 | 27.202 | 27.202 | 27.0302 | 23911 |
| 1716589800 | 27.3 | 0.3 | 1.09 | 27.18 | 27.31 | 27.18 | 16111 |
| 1716503400 | 27.0046 | -0.36 | -1.33 | 27.42 | 27.42 | 26.96 | 57446 |
| 1716417000 | 27.3677 | -0.16 | -0.59 | 27.43 | 27.51 | 27.35 | 22638 |
| 1716330600 | 27.53 | 0.07 | 0.25 | 27.39 | 27.5399 | 27.39 | 38682 |
| 1716244200 | 27.46 | -0.21 | -0.76 | 27.6 | 27.63 | 27.46 | 138011 |
| 1715985000 | 27.67 | 0.22 | 0.80 | 27.54 | 27.69 | 27.54 | 30182 |
| 1715898600 | 27.45 | -0.11 | -0.40 | 27.52 | 27.55 | 27.45 | 19889 |
| 1715812200 | 27.56 | 0.11 | 0.41 | 27.61 | 27.61 | 27.4901 | 29780 |
| 1715725800 | 27.448 | 0.08 | 0.28 | 27.31 | 27.45 | 27.295 | 16390 |
| 1715639400 | 27.37 | 0.03 | 0.11 | 27.35 | 27.4 | 27.28 | 16426 |
| 1715380200 | 27.34 | -0.08 | -0.29 | 27.41 | 27.41 | 27.2801 | 19826 |
| 1715293800 | 27.42 | 0.34 | 1.26 | 27.15 | 27.42 | 27.15 | 23117 |
| 1715207400 | 27.08 | -0.23 | -0.84 | 27.07 | 27.1545 | 27.04 | 24604 |
| 1715121000 | 27.31 | 0.22 | 0.81 | 27.21 | 27.33 | 27.21 | 32295 |
| 1715034600 | 27.09 | 0.2 | 0.74 | 27.06 | 27.09 | 26.98 | 18503 |
| 1714775400 | 26.89 | 0.32 | 1.20 | 26.9 | 26.99 | 26.78 | 25784 |
| 1714689000 | 26.57 | 0.02 | 0.08 | 26.61 | 26.63 | 26.365 | 39943 |
| 1714602600 | 26.55 | 0.12 | 0.45 | 26.48 | 26.92 | 26.43 | 30211 |
| 1714516200 | 26.43 | -0.44 | -1.64 | 26.75 | 26.86 | 26.43 | 113079 |
| 1714429800 | 26.87 | 0.13 | 0.49 | 26.77 | 26.87 | 26.74 | 15600 |
| 1714170600 | 26.738 | 0.18 | 0.67 | 26.63 | 26.85 | 26.63 | 16283 |
| 1714084200 | 26.56 | -0.18 | -0.67 | 26.39 | 26.58 | 26.21 | 24990 |
| 1713997800 | 26.74 | 0.15 | 0.56 | 26.75 | 26.76 | 26.62 | 18651 |
| 1713911400 | 26.59 | 0.16 | 0.61 | 26.44 | 26.6983 | 26.44 | 101565 |
| 1713825000 | 26.429 | 0.09 | 0.34 | 26.34 | 26.5799 | 26.26 | 23094 |
| 1713565800 | 26.3385 | -0.01 | -0.03 | 26.32 | 26.43 | 26.265 | 17680 |
| 1713479400 | 26.3452 | -0.01 | -0.06 | 26.37 | 26.5426 | 26.3 | 94497 |
| 1713393000 | 26.36 | -0.01 | -0.04 | 26.46 | 26.4617 | 26.3 | 12716 |
| 1713306600 | 26.37 | -0.3 | -1.12 | 26.33 | 26.4699 | 26.33 | 18527 |
| 1713220200 | 26.67 | -0.24 | -0.89 | 27.12 | 27.14 | 26.5701 | 13034 |
| 1712961000 | 26.91 | -0.35 | -1.28 | 27.12 | 27.1399 | 26.83 | 17266 |
| 1712874600 | 27.26 | -0.2 | -0.73 | 27.32 | 27.33 | 27.0453 | 27210 |
| 1712788200 | 27.46 | -0.32 | -1.15 | 27.38 | 27.46 | 27.1499 | 29890 |
| 1712701800 | 27.78 | 0.15 | 0.54 | 27.67 | 27.78 | 27.485 | 44612 |
| 1712615400 | 27.63 | 0.07 | 0.25 | 27.62 | 27.67 | 27.5601 | 14868 |
| 1712356200 | 27.56 | 0.26 | 0.95 | 27.36 | 27.5998 | 27.33 | 30066 |
| 1712269800 | 27.2995 | -0.4 | -1.45 | 27.79 | 27.84 | 27.255 | 8933 |
| 1712183400 | 27.7 | 0.12 | 0.45 | 27.49 | 27.7 | 27.49 | 30433 |
| 1712097000 | 27.577 | -0.17 | -0.62 | 27.57 | 27.58 | 27.45 | 11768 |
| 1712010600 | 27.75 | -0.25 | -0.89 | 27.92 | 27.94 | 27.71 | 23799 |
| 1711665000 | 28 | 0.07 | 0.25 | 27.95 | 28.05 | 27.912 | 10884 |
| 1711578600 | 27.93 | 0.35 | 1.27 | 27.72 | 27.93 | 27.68 | 14679 |
| 1711492200 | 27.58 | 0.01 | 0.04 | 27.65 | 27.66 | 27.56 | 73836 |
| 1711405800 | 27.57 | -0.06 | -0.22 | 27.67 | 27.67 | 27.57 | 23098 |
| 1711146600 | 27.63 | -0.22 | -0.79 | 27.84 | 27.84 | 27.63 | 21159 |
| 1711060200 | 27.85 | 0.1 | 0.36 | 27.82 | 27.9104 | 27.81 | 13949 |
| 1710973800 | 27.75 | 0.23 | 0.84 | 27.5 | 27.86 | 27.5 | 12263 |
| 1710887400 | 27.52 | 0.14 | 0.51 | 27.44 | 27.52 | 27.355 | 19247 |
| 1710801000 | 27.38 | 0.17 | 0.61 | 28 | 28 | 27.38 | 22208 |
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
