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 | -0.3696 | -1.36082474227 | 27.16 | 27.39 | 26.79 | 15600 | 27.06393574 | SP |
| 4 | -0.7496 | -2.72185911402 | 27.54 | 27.62 | 26.79 | 20021 | 27.1632853 | SP |
| 12 | -0.5296 | -1.93850658858 | 27.32 | 27.62 | 26.1019 | 23043 | 26.92316313 | SP |
| 26 | 1.6804 | 6.69215452011 | 25.11 | 27.62 | 25.07 | 23306 | 26.6681846 | SP |
| 52 | 1.6804 | 6.69215452011 | 25.11 | 27.62 | 25.07 | 23306 | 26.6681846 | SP |
| 156 | 1.6804 | 6.69215452011 | 25.11 | 27.62 | 25.07 | 23306 | 26.6681846 | SP |
| 260 | 1.6804 | 6.69215452011 | 25.11 | 27.62 | 25.07 | 23306 | 26.6681846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 26.7904 | -0.18 | -0.67 | 26.79 | 26.7904 | 26.79 | 2243 |
| 1718317800 | 26.97 | -0.25 | -0.92 | 26.94 | 27 | 26.94 | 21114 |
| 1718231400 | 27.22 | 0.21 | 0.78 | 27.34 | 27.39 | 27.16 | 12377 |
| 1718145000 | 27.01 | -0.11 | -0.39 | 26.93 | 27.029 | 26.93 | 3024 |
| 1718058600 | 27.1156 | 0.06 | 0.21 | 27.0508 | 27.13 | 27.0508 | 6801 |
| 1717799400 | 27.06 | -0.16 | -0.59 | 27.16 | 27.21 | 27.06 | 34686 |
| 1717713000 | 27.22 | 0.03 | 0.11 | 27.16 | 27.25 | 27.16 | 11543 |
| 1717626600 | 27.19 | 0.15 | 0.55 | 27.11 | 27.19 | 27.11 | 15279 |
| 1717540200 | 27.04 | -0.18 | -0.66 | 27.13 | 27.13 | 27.02 | 51730 |
| 1717453800 | 27.22 | -0.08 | -0.29 | 27.37 | 27.37 | 27.2 | 52271 |
| 1717194600 | 27.3 | 0.31 | 1.14 | 27.07 | 27.3 | 27.07 | 13265 |
| 1717108200 | 26.991 | 0.18 | 0.68 | 26.93 | 27.01 | 26.93 | 29502 |
| 1717021800 | 26.81 | -0.31 | -1.14 | 26.89 | 26.89 | 26.81 | 18938 |
| 1716935400 | 27.1194 | -0.08 | -0.30 | 27.09 | 27.1194 | 27.09 | 3546 |
| 1716589800 | 27.2 | 0.12 | 0.44 | 27.21 | 27.21 | 27.18 | 11255 |
| 1716503400 | 27.08 | -0.29 | -1.06 | 27.49 | 27.49 | 27.06 | 24513 |
| 1716417000 | 27.369 | -0.17 | -0.60 | 27.43 | 27.48 | 27.29 | 30880 |
| 1716330600 | 27.5348 | -0.04 | -0.13 | 27.51 | 27.5348 | 27.51 | 25861 |
| 1716244200 | 27.57 | -0.05 | -0.18 | 27.59 | 27.59 | 27.57 | 8591 |
| 1715985000 | 27.62 | 0.05 | 0.18 | 27.54 | 27.62 | 27.54 | 5231 |
| 1715898600 | 27.57 | -0.03 | -0.10 | 27.585 | 27.6 | 27.53 | 43449 |
| 1715812200 | 27.5966 | 0.19 | 0.68 | 27.56 | 27.5966 | 27.56 | 16754 |
| 1715725800 | 27.4096 | 0.13 | 0.48 | 27.4 | 27.4096 | 27.39 | 8879 |
| 1715639400 | 27.28 | 0.02 | 0.06 | 27.38 | 27.38 | 27.28 | 55404 |
| 1715380200 | 27.2649 | 0.04 | 0.15 | 27.4 | 27.4 | 27.25 | 7793 |
| 1715293800 | 27.225 | 0.23 | 0.84 | 27.17 | 27.225 | 27.14 | 17156 |
| 1715207400 | 26.997 | -0 | -0.01 | 26.99 | 27 | 26.99 | 24999 |
| 1715121000 | 27.0006 | 0.03 | 0.13 | 27.02 | 27.06 | 27 | 43347 |
| 1715034600 | 26.9661 | 0.15 | 0.58 | 27 | 27 | 26.94 | 42600 |
| 1714775400 | 26.8119 | 0.18 | 0.68 | 26.81 | 26.82 | 26.7265 | 16016 |
| 1714689000 | 26.63 | 0.32 | 1.21 | 26.54 | 26.63 | 26.41 | 32060 |
| 1714602600 | 26.3122 | -0.12 | -0.45 | 26.41 | 26.56 | 26.3122 | 64131 |
| 1714516200 | 26.43 | -0.37 | -1.37 | 26.66 | 26.66 | 26.43 | 24034 |
| 1714429800 | 26.7974 | 0.15 | 0.56 | 26.8 | 26.8 | 26.76 | 8125 |
| 1714170600 | 26.6478 | 0.15 | 0.56 | 26.63 | 26.66 | 26.63 | 4164 |
| 1714084200 | 26.5004 | -0.1 | -0.38 | 26.28 | 26.57 | 26.2799 | 13129 |
| 1713997800 | 26.6013 | 0 | 0.00 | 26.59 | 26.6013 | 26.515 | 6941 |
| 1713911400 | 26.6 | 0.22 | 0.84 | 26.565 | 26.63 | 26.56 | 17635 |
| 1713825000 | 26.379 | 0.22 | 0.83 | 26.2501 | 26.39 | 26.25 | 19118 |
| 1713565800 | 26.1613 | 0.06 | 0.23 | 26.2017 | 26.21 | 26.141 | 32358 |
| 1713479400 | 26.1019 | -0.03 | -0.10 | 26.17 | 26.26 | 26.1019 | 82942 |
| 1713393000 | 26.1269 | -0.09 | -0.34 | 26.24 | 26.24 | 26.1269 | 2955 |
| 1713306600 | 26.2166 | -0.17 | -0.64 | 26.2 | 26.25 | 26.2 | 52249 |
| 1713220200 | 26.3846 | -0.16 | -0.59 | 26.68 | 26.68 | 26.34 | 19852 |
| 1712961000 | 26.5406 | -0.44 | -1.61 | 26.89 | 26.89 | 26.51 | 8893 |
| 1712874600 | 26.9758 | 0.09 | 0.33 | 26.82 | 26.99 | 26.74 | 31507 |
| 1712788200 | 26.8863 | -0.34 | -1.24 | 26.98 | 26.98 | 26.845 | 23225 |
| 1712701800 | 27.2231 | 0.06 | 0.21 | 27.21 | 27.24 | 27.16 | 13966 |
| 1712615400 | 27.165 | 0.03 | 0.10 | 27.18 | 27.18 | 27.165 | 38170 |
| 1712356200 | 27.1372 | 0.14 | 0.51 | 27.07 | 27.14 | 26.98 | 19755 |
| 1712269800 | 26.999 | -0.23 | -0.83 | 27.41 | 27.41 | 26.94 | 19102 |
| 1712183400 | 27.2255 | 0.06 | 0.23 | 27.24 | 27.25 | 27.2255 | 6469 |
| 1712097000 | 27.1627 | -0.18 | -0.65 | 27.17 | 27.17 | 27.13 | 27405 |
| 1712010600 | 27.3395 | -0.1 | -0.36 | 27.435 | 27.435 | 27.3 | 38121 |
| 1711665000 | 27.4384 | 0.08 | 0.30 | 27.3799 | 27.445 | 27.3799 | 4192 |
| 1711578600 | 27.3561 | 0.27 | 1.00 | 27.2299 | 27.3561 | 27.2166 | 12870 |
| 1711492200 | 27.086 | -0.07 | -0.24 | 27.16 | 27.17 | 27.086 | 11542 |
| 1711405800 | 27.1513 | -0.07 | -0.26 | 27.17 | 27.21 | 27.1513 | 36522 |
| 1711146600 | 27.223 | -0.13 | -0.47 | 27.32 | 27.32 | 27.195 | 8259 |
| 1711060200 | 27.3522 | 0.11 | 0.42 | 27.35 | 27.39 | 27.34 | 79877 |
| 1710973800 | 27.2383 | 0.26 | 0.95 | 27.005 | 27.26 | 27.005 | 70471 |
| 1710887400 | 26.9832 | 0.11 | 0.40 | 26.92 | 26.99 | 26.92 | 19015 |
| 1710801000 | 26.8769 | 0.07 | 0.26 | 26.99 | 26.99 | 26.8769 | 10785 |
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
