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 | 0.55 | 2.03854707191 | 26.98 | 27.66 | 26.95 | 174772 | 27.39244843 | SP |
| 4 | -0.38 | -1.36151916876 | 27.91 | 28.0234 | 26.81 | 220558 | 27.539652 | SP |
| 12 | 0.46 | 1.699298116 | 27.07 | 28.07 | 26.4 | 328012 | 27.35732424 | SP |
| 26 | 2.98 | 12.1384928717 | 24.55 | 28.07 | 24.344 | 291282 | 27.10793538 | SP |
| 52 | 0.58 | 2.15213358071 | 26.95 | 28.07 | 24.344 | 220683 | 26.80059357 | SP |
| 156 | -3.23 | -10.5006501951 | 30.76 | 31.96 | 21.2 | 258862 | 27.28987772 | SP |
| 260 | -0.8 | -2.82386163078 | 28.33 | 31.96 | 18.76 | 391323 | 26.66083946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 27.53 | 0.13 | 0.47 | 27.51 | 27.57 | 27.445 | 56250 |
| 1714084200 | 27.4 | -0.13 | -0.45 | 27.195 | 27.4385 | 27.14 | 97295 |
| 1713997800 | 27.525 | -0.11 | -0.38 | 27.59 | 27.63 | 27.44 | 112954 |
| 1713911400 | 27.63 | 0.22 | 0.80 | 27.44 | 27.66 | 27.44 | 178026 |
| 1713825000 | 27.41 | 0.4 | 1.48 | 27.28 | 27.485 | 27.23 | 317753 |
| 1713565800 | 27.01 | 0.11 | 0.41 | 26.98 | 27.09 | 26.95 | 166261 |
| 1713479400 | 26.9 | -0.02 | -0.07 | 26.94 | 27.0399 | 26.85 | 88893 |
| 1713393000 | 26.92 | 0.03 | 0.11 | 27.03 | 27.03 | 26.8142 | 101801 |
| 1713306600 | 26.89 | -0.26 | -0.96 | 26.98 | 26.99 | 26.81 | 235846 |
| 1713220200 | 27.15 | -0.08 | -0.29 | 27.5 | 27.51 | 27.105 | 171371 |
| 1712961000 | 27.23 | -0.33 | -1.20 | 27.38 | 27.47 | 27.2 | 205712 |
| 1712874600 | 27.56 | 0.05 | 0.18 | 27.61 | 27.63 | 27.36 | 393235 |
| 1712788200 | 27.51 | -0.35 | -1.24 | 27.52 | 27.62 | 27.41 | 171812 |
| 1712701800 | 27.855 | -0.02 | -0.07 | 27.97 | 27.97 | 27.75 | 77973 |
| 1712615400 | 27.875 | 0.11 | 0.41 | 27.85 | 27.93 | 27.84 | 92789 |
| 1712356200 | 27.76 | 0.09 | 0.33 | 27.62 | 27.79 | 27.6 | 121183 |
| 1712269800 | 27.67 | -0.19 | -0.66 | 27.99 | 28.0234 | 27.64 | 198015 |
| 1712183400 | 27.855 | 0.16 | 0.60 | 27.62 | 27.89 | 27.62 | 1198966 |
| 1712097000 | 27.69 | -0.16 | -0.57 | 27.67 | 27.74 | 27.6431 | 118712 |
| 1712010600 | 27.85 | -0.15 | -0.54 | 27.91 | 28.01 | 27.8002 | 116130 |
| 1711665000 | 28 | -0.04 | -0.14 | 27.99 | 28.06 | 27.97 | 260169 |
| 1711578600 | 28.04 | 0.18 | 0.65 | 27.95 | 28.05 | 27.9342 | 218738 |
| 1711492200 | 27.86 | 0.04 | 0.14 | 27.92 | 27.949 | 27.86 | 105576 |
| 1711405800 | 27.82 | -0.02 | -0.07 | 27.82 | 27.915 | 27.82 | 217190 |
| 1711146600 | 27.84 | -0.09 | -0.32 | 27.93 | 27.98 | 27.83 | 113670 |
| 1711060200 | 27.93 | -0.07 | -0.25 | 28.03 | 28.03 | 27.93 | 130286 |
| 1710973800 | 28 | 0.21 | 0.76 | 27.75 | 28.015 | 27.72 | 190056 |
| 1710887400 | 27.79 | 0.1 | 0.36 | 27.68 | 27.815 | 27.68 | 135286 |
| 1710801000 | 27.69 | -0.03 | -0.11 | 27.82 | 27.83 | 27.68 | 103730 |
| 1710541800 | 27.72 | 0.02 | 0.07 | 27.78 | 27.79 | 27.65 | 188048 |
| 1710455400 | 27.7 | -0.23 | -0.82 | 27.9 | 27.9 | 27.61 | 164481 |
| 1710369000 | 27.93 | 0.01 | 0.04 | 27.87 | 27.98 | 27.87 | 262027 |
| 1710282600 | 27.92 | 0.11 | 0.40 | 27.8 | 27.925 | 27.735 | 106542 |
| 1710196200 | 27.81 | -0.11 | -0.39 | 27.76 | 27.82 | 27.69 | 143494 |
| 1709940600 | 27.92 | 0.01 | 0.04 | 28.07 | 28.07 | 27.885 | 163805 |
| 1709854200 | 27.91 | 0.3 | 1.09 | 27.82 | 27.93 | 27.81 | 292273 |
| 1709767800 | 27.61 | 0.29 | 1.06 | 27.6 | 27.68 | 27.57 | 167616 |
| 1709681400 | 27.32 | 0 | 0.00 | 27.37 | 27.45 | 27.27 | 291947 |
| 1709595000 | 27.32 | -0.14 | -0.51 | 27.33 | 27.37 | 27.29 | 326515 |
| 1709335800 | 27.46 | 0.13 | 0.48 | 27.35 | 27.47 | 27.24 | 2778444 |
| 1709249400 | 27.33 | 0.05 | 0.18 | 27.42 | 27.435 | 27.24 | 167328 |
| 1709163000 | 27.28 | -0.12 | -0.44 | 27.28 | 27.3258 | 27.25 | 134808 |
| 1709076600 | 27.4 | 0.04 | 0.15 | 27.38 | 27.4085 | 27.32 | 251001 |
| 1708990200 | 27.36 | -0.07 | -0.26 | 27.4 | 27.42 | 27.3 | 254229 |
| 1708731000 | 27.43 | 0.04 | 0.15 | 27.37 | 27.46 | 27.37 | 203791 |
| 1708644600 | 27.39 | 0.19 | 0.70 | 27.31 | 27.39 | 27.28 | 402249 |
| 1708558200 | 27.2 | 0.01 | 0.04 | 27.14 | 27.2 | 27.0901 | 108820 |
| 1708471800 | 27.19 | 0.07 | 0.26 | 27.19 | 27.26 | 27.15 | 121936 |
| 1708126200 | 27.12 | 0.09 | 0.33 | 27.08 | 27.21 | 27.035 | 219446 |
| 1708039800 | 27.03 | 0.26 | 0.97 | 26.86 | 27.0486 | 26.86 | 5007774 |
| 1707953400 | 26.77 | 0.29 | 1.10 | 26.64 | 26.785 | 26.64 | 241979 |
| 1707867000 | 26.48 | -0.43 | -1.58 | 26.65 | 26.66 | 26.4 | 154977 |
| 1707780600 | 26.905 | 0.09 | 0.32 | 26.83 | 26.965 | 26.83 | 81968 |
| 1707521400 | 26.82 | 0.06 | 0.22 | 26.77 | 26.8258 | 26.6921 | 138379 |
| 1707435000 | 26.76 | -0.17 | -0.63 | 26.83 | 26.83 | 26.68 | 127643 |
| 1707348600 | 26.93 | -0.04 | -0.15 | 26.96 | 27 | 26.9 | 212366 |
| 1707262200 | 26.97 | 0.18 | 0.67 | 26.76 | 26.98 | 26.76 | 174323 |
| 1707175800 | 26.79 | -0.24 | -0.89 | 26.87 | 26.87 | 26.71 | 214278 |
| 1706916600 | 27.03 | -0.24 | -0.88 | 27.07 | 27.08 | 26.92 | 251626 |
| 1706830200 | 27.27 | 0.18 | 0.68 | 27.11 | 27.28 | 27.06 | 346626 |
| 1706743800 | 27.085 | -0.12 | -0.42 | 27.3 | 27.39 | 27.05 | 348409 |
| 1706657400 | 27.2 | -0.06 | -0.22 | 27.16 | 27.225 | 27.11 | 141468 |
| 1706571000 | 27.26 | 0.09 | 0.33 | 27.13 | 27.275 | 27.085 | 173186 |
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
