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 | 0.0034 | 0.0125091979397 | 27.18 | 27.226 | 26.9924 | 10884 | 27.14329219 | SP |
| 4 | 0.5496 | 2.06354331714 | 26.6338 | 27.226 | 26.11 | 4333 | 26.91960733 | SP |
| 12 | 0.4834 | 1.81048689139 | 26.7 | 27.97 | 26.11 | 3803 | 27.17842425 | SP |
| 26 | 1.7734 | 6.97914207005 | 25.41 | 27.97 | 25.1897 | 2907 | 26.78625755 | SP |
| 52 | 2.5134 | 10.1880826915 | 24.67 | 27.97 | 23.84 | 2240 | 26.25777672 | SP |
| 156 | 2.1834 | 8.7336 | 25 | 27.97 | 21.7526 | 3548 | 25.17179481 | SP |
| 260 | 2.1834 | 8.7336 | 25 | 27.97 | 21.7526 | 3548 | 25.17179481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 27.2092 | 0.03 | 0.12 | 27.14 | 27.226 | 27.14 | 3620 |
| 1715898600 | 27.1776 | 0.03 | 0.12 | 27.1776 | 27.1776 | 27.1776 | 73 |
| 1715812200 | 27.1449 | 0.17 | 0.63 | 27.15 | 27.17 | 27.1 | 37843 |
| 1715725800 | 26.9737 | -0.02 | -0.07 | 26.9737 | 26.9737 | 26.9737 | 0 |
| 1715639400 | 26.9924 | -0.12 | -0.43 | 27.18 | 27.18 | 26.9924 | 2001 |
| 1715380200 | 27.1098 | 0.07 | 0.27 | 27.08 | 27.1098 | 27.08 | 1500 |
| 1715293800 | 27.0355 | 0.25 | 0.94 | 27.01 | 27.05 | 27.01 | 5997 |
| 1715207400 | 26.7834 | -0.07 | -0.25 | 26.7602 | 26.7834 | 26.73 | 3289 |
| 1715121000 | 26.85 | 0.15 | 0.56 | 26.85 | 26.85 | 26.85 | 0 |
| 1715034600 | 26.6992 | 0.14 | 0.52 | 26.63 | 26.6992 | 26.63 | 197 |
| 1714775400 | 26.5614 | 0.18 | 0.69 | 26.43 | 26.5614 | 26.43 | 7051 |
| 1714689000 | 26.3802 | 0.38 | 1.46 | 26.285 | 26.41 | 26.285 | 605 |
| 1714602600 | 25.9994 | -0.13 | -0.49 | 25.9994 | 25.9994 | 25.9994 | 0 |
| 1714516200 | 26.1279 | -0.3 | -1.14 | 26.72 | 26.72 | 26.11 | 6528 |
| 1714429800 | 26.4296 | 0.13 | 0.51 | 26.37 | 26.4296 | 26.37 | 1240 |
| 1714170600 | 26.2964 | -0.14 | -0.54 | 26.4632 | 26.4632 | 26.2964 | 2069 |
| 1714084200 | 26.439 | -0.3 | -1.12 | 26.39 | 26.439 | 26.39 | 30 |
| 1713997800 | 26.739 | 0 | 0.01 | 26.66 | 26.739 | 26.66 | 716 |
| 1713911400 | 26.7357 | 0.1 | 0.38 | 26.761 | 26.776 | 26.73 | 900 |
| 1713825000 | 26.6338 | 0.11 | 0.43 | 26.6338 | 26.6338 | 26.6338 | 3 |
| 1713565800 | 26.5206 | 0.14 | 0.54 | 26.5206 | 26.5206 | 26.5206 | 0 |
| 1713479400 | 26.3792 | -0.07 | -0.26 | 26.3792 | 26.3792 | 26.3792 | 0 |
| 1713393000 | 26.4487 | 0.03 | 0.13 | 26.45 | 26.4579 | 26.42 | 5254 |
| 1713306600 | 26.4156 | -0.22 | -0.81 | 26.81 | 26.81 | 26.41 | 432 |
| 1713220200 | 26.632 | -0.19 | -0.71 | 26.62 | 26.632 | 26.5986 | 1126 |
| 1712961000 | 26.8227 | -0.25 | -0.92 | 27.36 | 27.36 | 26.8227 | 2 |
| 1712874600 | 27.0728 | -0.18 | -0.68 | 27.05 | 27.1799 | 27.05 | 922 |
| 1712788200 | 27.2569 | -0.31 | -1.11 | 27.2569 | 27.2569 | 27.2569 | 0 |
| 1712701800 | 27.5639 | 0.07 | 0.25 | 27.44 | 27.6035 | 27.44 | 1063 |
| 1712615400 | 27.4948 | 0.01 | 0.05 | 27.8 | 27.8 | 27.4948 | 2320 |
| 1712356200 | 27.4801 | 0.11 | 0.41 | 27.73 | 27.73 | 27.4801 | 74 |
| 1712269800 | 27.3682 | -0.06 | -0.20 | 27.3682 | 27.3682 | 27.3682 | 0 |
| 1712183400 | 27.4238 | 0.02 | 0.09 | 27.4 | 27.4238 | 27.4 | 170 |
| 1712097000 | 27.3993 | -0.11 | -0.40 | 27.38 | 27.3993 | 27.38 | 2050 |
| 1712010600 | 27.5086 | -0.19 | -0.68 | 27.96 | 27.96 | 27.5086 | 474 |
| 1711665000 | 27.6978 | 0.06 | 0.21 | 27.7699 | 27.7888 | 27.6588 | 15427 |
| 1711578600 | 27.6405 | 0.25 | 0.91 | 27.8 | 27.8 | 27.532 | 1434 |
| 1711492200 | 27.3909 | -0.01 | -0.04 | 27.4106 | 27.4938 | 27.37 | 12322 |
| 1711405800 | 27.4012 | -0.07 | -0.26 | 27.44 | 27.44 | 27.3505 | 10952 |
| 1711146600 | 27.4716 | -0.18 | -0.66 | 27.97 | 27.97 | 27.42 | 3213 |
| 1711060200 | 27.6542 | 0.18 | 0.65 | 27.68 | 27.68 | 27.6213 | 6075 |
| 1710973800 | 27.4766 | 0.07 | 0.25 | 27.4 | 27.485 | 27.31 | 3077 |
| 1710887400 | 27.4087 | 0.08 | 0.30 | 27.4012 | 27.4087 | 27.33 | 1835 |
| 1710801000 | 27.3257 | -0.01 | -0.02 | 27.06 | 27.48 | 27.06 | 2685 |
| 1710541800 | 27.3322 | -0.01 | -0.04 | 27.32 | 27.4199 | 27.27 | 7560 |
| 1710455400 | 27.3432 | -0.13 | -0.49 | 27.4387 | 27.4387 | 27.26 | 925 |
| 1710369000 | 27.4765 | 0.03 | 0.12 | 27.52 | 27.535 | 27.45 | 3930 |
| 1710282600 | 27.4438 | 0.2 | 0.75 | 27.37 | 27.45 | 27.33 | 10332 |
| 1710196200 | 27.239 | -0.02 | -0.08 | 27.14 | 27.31 | 27.14 | 4476 |
| 1709940600 | 27.2602 | 0.02 | 0.09 | 27.21 | 27.2616 | 27.2 | 2843 |
| 1709854200 | 27.2369 | 0.17 | 0.63 | 27.42 | 27.42 | 27.18 | 6309 |
| 1709767800 | 27.0661 | 0.1 | 0.35 | 27.34 | 27.34 | 27.0661 | 7 |
| 1709681400 | 26.9709 | -0.2 | -0.73 | 26.96 | 26.9709 | 26.89 | 5325 |
| 1709595000 | 27.1689 | 0.08 | 0.30 | 27.13 | 27.1689 | 27.1 | 236 |
| 1709335800 | 27.0871 | 0.04 | 0.15 | 27.06 | 27.0871 | 27.01 | 4848 |
| 1709249400 | 27.0474 | 0.12 | 0.45 | 27.37 | 27.37 | 26.9601 | 2192 |
| 1709163000 | 26.9254 | 0.15 | 0.58 | 27.06 | 27.06 | 26.84 | 2404 |
| 1709076600 | 26.7714 | 0.05 | 0.18 | 26.72 | 26.7714 | 26.7 | 37 |
| 1708990200 | 26.7221 | -0.06 | -0.21 | 26.7 | 26.76 | 26.69 | 1787 |
| 1708731000 | 26.7776 | 0.17 | 0.64 | 26.72 | 26.7776 | 26.64 | 5065 |
| 1708644600 | 26.6085 | 0.2 | 0.77 | 26.545 | 26.6085 | 26.53 | 3245 |
| 1708558200 | 26.405 | 0.17 | 0.66 | 26.405 | 26.405 | 26.405 | 2 |
| 1708471800 | 26.2311 | -0.14 | -0.53 | 26.2472 | 26.2472 | 26.19 | 211 |
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
