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 | 0.22 | 0.816629547142 | 26.94 | 27.8 | 26.73 | 225559 | 27.420486 | SP |
| 4 | -1.17 | -4.12989763502 | 28.33 | 28.72 | 26.35 | 217788 | 27.39190286 | SP |
| 12 | 3.12 | 12.9783693844 | 24.04 | 28.72 | 23.88 | 209284 | 26.48116766 | SP |
| 26 | 2.57 | 10.4514030094 | 24.59 | 28.72 | 22.42 | 238005 | 24.83523073 | SP |
| 52 | 5.07 | 22.9515617927 | 22.09 | 28.72 | 21.35 | 265457 | 24.82440589 | SP |
| 156 | 12.79 | 89.0048712596 | 14.37 | 31.07 | 12.1 | 991135 | 21.41296094 | SP |
| 260 | 10.9 | 67.0356703567 | 16.26 | 31.07 | 3.73 | 949751 | 16.76388535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 27.16 | -0.43 | -1.56 | 27.65 | 27.8 | 27.1 | 131355 |
| 1715293800 | 27.59 | 0.19 | 0.69 | 27.43 | 27.67 | 27.41 | 129023 |
| 1715207400 | 27.4 | -0.15 | -0.54 | 27.33 | 27.545 | 27.24 | 311997 |
| 1715121000 | 27.55 | 0.09 | 0.33 | 27.53 | 27.76 | 27.49 | 250514 |
| 1715034600 | 27.46 | 0.44 | 1.63 | 27.26 | 27.69 | 27.26 | 288163 |
| 1714775400 | 27.02 | 0.25 | 0.93 | 26.94 | 27.1 | 26.73 | 148098 |
| 1714689000 | 26.77 | 0.19 | 0.71 | 26.76 | 27.01 | 26.62 | 189023 |
| 1714602600 | 26.58 | -0.56 | -2.06 | 27.07 | 27.1091 | 26.35 | 566370 |
| 1714516200 | 27.14 | -1.04 | -3.69 | 28.15 | 28.15 | 27.14 | 259764 |
| 1714429800 | 28.18 | 0.11 | 0.39 | 28.05 | 28.24 | 27.9794 | 138448 |
| 1714170600 | 28.07 | 0.08 | 0.29 | 27.91 | 28.09 | 27.72 | 245718 |
| 1714084200 | 27.99 | 0.19 | 0.68 | 27.72 | 28.03 | 27.53 | 98314 |
| 1713997800 | 27.8 | 0.21 | 0.76 | 27.6 | 27.81 | 27.39 | 385249 |
| 1713911400 | 27.59 | 0.11 | 0.40 | 27.4 | 27.7 | 27.19 | 118545 |
| 1713825000 | 27.48 | 0.2 | 0.73 | 27.14 | 27.6699 | 26.93 | 94569 |
| 1713565800 | 27.28 | 0.3 | 1.11 | 26.91 | 27.4699 | 26.91 | 93850 |
| 1713479400 | 26.98 | -0.07 | -0.26 | 27.19 | 27.3 | 26.88 | 86750 |
| 1713393000 | 27.05 | -0.2 | -0.73 | 27.2 | 27.54 | 26.97 | 119659 |
| 1713306600 | 27.25 | -0.22 | -0.80 | 27.28 | 27.37 | 26.86 | 201159 |
| 1713220200 | 27.47 | -0.39 | -1.40 | 27.92 | 28.09 | 27.41 | 237018 |
| 1712961000 | 27.86 | -0.33 | -1.17 | 28.33 | 28.72 | 27.77 | 393520 |
| 1712874600 | 28.19 | -0.15 | -0.53 | 28.41 | 28.45 | 27.91 | 142959 |
| 1712788200 | 28.34 | 0.11 | 0.39 | 28.06 | 28.42 | 28.025 | 133359 |
| 1712701800 | 28.23 | 0.1 | 0.36 | 28.2 | 28.37 | 28.04 | 91885 |
| 1712615400 | 28.13 | -0.07 | -0.25 | 28.24 | 28.34 | 28.01 | 158992 |
| 1712356200 | 28.2 | 0.22 | 0.79 | 28.03 | 28.27 | 27.835 | 104053 |
| 1712269800 | 27.98 | -0.06 | -0.21 | 28.09 | 28.22 | 27.91 | 209995 |
| 1712183400 | 28.04 | 0.29 | 1.05 | 27.83 | 28.08 | 27.8 | 183163 |
| 1712097000 | 27.75 | 0.15 | 0.54 | 27.7 | 27.81 | 27.5 | 160891 |
| 1712010600 | 27.6 | 0.16 | 0.58 | 27.53 | 27.64 | 27.245 | 219173 |
| 1711665000 | 27.44 | 0.39 | 1.44 | 27.21 | 27.499 | 27.135 | 145775 |
| 1711578600 | 27.05 | 0.43 | 1.62 | 26.54 | 27.06 | 26.5 | 213893 |
| 1711492200 | 26.62 | -0.24 | -0.89 | 26.91 | 27.01 | 26.6 | 220099 |
| 1711405800 | 26.86 | 0.33 | 1.24 | 26.59 | 26.97 | 26.59 | 197732 |
| 1711146600 | 26.53 | -0.2 | -0.75 | 26.68 | 26.79 | 26.452 | 134259 |
| 1711060200 | 26.73 | 0.08 | 0.30 | 26.61 | 26.78 | 26.53 | 208326 |
| 1710973800 | 26.65 | 0.14 | 0.53 | 26.32 | 26.72 | 26.25 | 217557 |
| 1710887400 | 26.51 | 0.37 | 1.42 | 26.05 | 26.518 | 26.05 | 217138 |
| 1710801000 | 26.14 | 0.06 | 0.23 | 26.16 | 26.2185 | 25.92 | 138907 |
| 1710541800 | 26.08 | 0.04 | 0.15 | 26.02 | 26.25 | 25.96 | 116552 |
| 1710455400 | 26.04 | 0.07 | 0.27 | 26.04 | 26.135 | 25.8601 | 130446 |
| 1710369000 | 25.97 | 0.36 | 1.41 | 25.79 | 26.12 | 25.79 | 339929 |
| 1710282600 | 25.61 | -0.01 | -0.04 | 25.64 | 25.7 | 25.48 | 124075 |
| 1710196200 | 25.62 | 0.16 | 0.63 | 25.33 | 25.645 | 25.14 | 129389 |
| 1709940600 | 25.46 | 0.06 | 0.24 | 25.38 | 25.6098 | 25.325 | 141542 |
| 1709854200 | 25.4 | 0.04 | 0.16 | 25.34 | 25.5808 | 25.34 | 174013 |
| 1709767800 | 25.36 | 0.07 | 0.28 | 25.51 | 25.59 | 25.29 | 182397 |
| 1709681400 | 25.29 | 0.14 | 0.56 | 25.04 | 25.48 | 25 | 478019 |
| 1709595000 | 25.15 | -0.21 | -0.83 | 25.47 | 25.56 | 25.12 | 328041 |
| 1709335800 | 25.36 | 0.34 | 1.36 | 25.17 | 25.5 | 25.17 | 261596 |
| 1709249400 | 25.02 | 0.19 | 0.77 | 24.93 | 25.1198 | 24.85 | 331388 |
| 1709163000 | 24.83 | 0.02 | 0.08 | 24.82 | 25.11 | 24.71 | 195562 |
| 1709076600 | 24.81 | 0.16 | 0.65 | 24.73 | 24.9001 | 24.66 | 220697 |
| 1708990200 | 24.65 | 0.06 | 0.24 | 24.61 | 24.83 | 24.45 | 202961 |
| 1708731000 | 24.59 | -0.25 | -1.01 | 24.51 | 24.7242 | 24.3299 | 344038 |
| 1708644600 | 24.84 | 0.11 | 0.44 | 24.68 | 24.96 | 24.46 | 162030 |
| 1708558200 | 24.73 | 0.77 | 3.21 | 24.16 | 24.87 | 24.16 | 375340 |
| 1708471800 | 23.96 | -0.21 | -0.87 | 24.08 | 24.16 | 23.88 | 208448 |
| 1708126200 | 24.17 | 0.14 | 0.58 | 24.04 | 24.33 | 23.9099 | 238085 |
| 1708039800 | 24.03 | 0.95 | 4.12 | 23.2 | 24.1302 | 23.2 | 438092 |
| 1707953400 | 23.08 | 0.03 | 0.13 | 23.2 | 23.37 | 22.89 | 428418 |
| 1707867000 | 23.05 | -0.41 | -1.75 | 23.33 | 23.335 | 22.9101 | 467991 |
| 1707780600 | 23.46 | 0.52 | 2.27 | 22.99 | 23.58 | 22.99 | 383503 |
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
