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 | 0.1349 | 0.497052321297 | 27.14 | 27.37 | 27.0692 | 8917 | 27.1885106 | SP |
| 4 | -0.1153 | -0.420953479712 | 27.3902 | 27.5 | 27.0692 | 6992 | 27.31560068 | SP |
| 12 | -0.3051 | -1.10623640319 | 27.58 | 27.63 | 27.0692 | 4810 | 27.31815512 | SP |
| 26 | 0.18 | 0.664331663892 | 27.0949 | 28.56 | 26.8 | 11354 | 27.4161539 | SP |
| 52 | 0.4899 | 1.82900877357 | 26.785 | 28.56 | 25.5513 | 8480 | 27.05180957 | SP |
| 156 | -2.8451 | -9.44588313413 | 30.12 | 30.38 | 25.5513 | 6032 | 27.24637279 | SP |
| 260 | -2.7851 | -9.26513639388 | 30.06 | 30.38 | 25.5513 | 6362 | 27.64824828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 27.2749 | -0.08 | -0.29 | 27.32 | 27.32 | 27.24 | 41158 |
| 1717713000 | 27.355 | 0.09 | 0.33 | 27.32 | 27.37 | 27.32 | 5748 |
| 1717626600 | 27.265 | 0.1 | 0.37 | 27.22 | 27.285 | 27.22 | 6297 |
| 1717540200 | 27.165 | 0.05 | 0.19 | 27.15 | 27.1999 | 27.15 | 17797 |
| 1717453800 | 27.1141 | -0.02 | -0.06 | 27.0692 | 27.135 | 27.0692 | 9919 |
| 1717194600 | 27.13 | 0.02 | 0.09 | 27.14 | 27.14 | 27.12 | 4822 |
| 1717108200 | 27.105 | 0.03 | 0.09 | 27.08 | 27.1595 | 27.08 | 8199 |
| 1717021800 | 27.08 | -0.07 | -0.26 | 27.14 | 27.159 | 27.08 | 1268 |
| 1716935400 | 27.15 | -0.04 | -0.13 | 27.19 | 27.19 | 27.15 | 334 |
| 1716589800 | 27.185 | -0.01 | -0.02 | 27.19 | 27.19 | 27.185 | 0 |
| 1716503400 | 27.19 | -0.09 | -0.34 | 27.2821 | 27.2821 | 27.19 | 2038 |
| 1716417000 | 27.2821 | -0.06 | -0.22 | 27.3423 | 27.3423 | 27.28 | 410 |
| 1716330600 | 27.3423 | -0.04 | -0.15 | 27.3839 | 27.3839 | 27.3423 | 168 |
| 1716244200 | 27.3839 | -0.04 | -0.15 | 27.425 | 27.425 | 27.3839 | 100 |
| 1715985000 | 27.425 | -0.05 | -0.16 | 27.4701 | 27.4701 | 27.42 | 7075 |
| 1715898600 | 27.4701 | -0.03 | -0.11 | 27.5 | 27.5 | 27.4701 | 11 |
| 1715812200 | 27.5 | 0.08 | 0.29 | 27.47 | 27.5 | 27.45 | 14276 |
| 1715725800 | 27.42 | 0.01 | 0.04 | 27.445 | 27.46 | 27.39 | 21219 |
| 1715639400 | 27.41 | 0.02 | 0.07 | 27.39 | 27.44 | 27.39 | 21734 |
| 1715380200 | 27.39 | -0 | -0.00 | 27.3902 | 27.41 | 27.3875 | 4437 |
| 1715293800 | 27.3902 | -0 | -0.02 | 27.41 | 27.41 | 27.36 | 5671 |
| 1715207400 | 27.395 | 0.02 | 0.09 | 27.37 | 27.4 | 27.37 | 4546 |
| 1715121000 | 27.37 | 0.07 | 0.25 | 27.35 | 27.39 | 27.35 | 6889 |
| 1715034600 | 27.3021 | 0.04 | 0.15 | 27.2621 | 27.31 | 27.2621 | 1875 |
| 1714775400 | 27.2621 | 0.06 | 0.23 | 27.2 | 27.27 | 27.2 | 359 |
| 1714689000 | 27.2 | 0.03 | 0.11 | 27.16 | 27.2 | 27.16 | 14069 |
| 1714602600 | 27.17 | -0.02 | -0.08 | 27.1323 | 27.17 | 27.1323 | 336 |
| 1714516200 | 27.1928 | -0.01 | -0.05 | 27.2069 | 27.21 | 27.1928 | 1001 |
| 1714429800 | 27.2069 | 0.03 | 0.12 | 27.18 | 27.22 | 27.18 | 1344 |
| 1714170600 | 27.175 | -0.03 | -0.09 | 27.21 | 27.21 | 27.175 | 108 |
| 1714084200 | 27.2 | -0.03 | -0.11 | 27.23 | 27.23 | 27.2 | 2636 |
| 1713997800 | 27.23 | -0.04 | -0.16 | 27.2731 | 27.2731 | 27.22 | 3929 |
| 1713911400 | 27.2731 | 0.01 | 0.05 | 27.255 | 27.315 | 27.255 | 542 |
| 1713825000 | 27.26 | 0.01 | 0.02 | 27.255 | 27.26 | 27.255 | 348 |
| 1713565800 | 27.255 | 0.02 | 0.09 | 27.23 | 27.29 | 27.23 | 900 |
| 1713479400 | 27.23 | -0.01 | -0.04 | 27.24 | 27.26 | 27.1712 | 22952 |
| 1713393000 | 27.24 | -0.01 | -0.02 | 27.245 | 27.28 | 27.22 | 3266 |
| 1713306600 | 27.245 | 0.01 | 0.02 | 27.24 | 27.28 | 27.24 | 833 |
| 1713220200 | 27.24 | -0.07 | -0.24 | 27.305 | 27.35 | 27.17 | 5600 |
| 1712961000 | 27.305 | 0.16 | 0.59 | 27.1448 | 27.345 | 27.1448 | 24893 |
| 1712874600 | 27.1448 | -0.09 | -0.31 | 27.23 | 27.24 | 27.1448 | 2246 |
| 1712788200 | 27.23 | -0.11 | -0.39 | 27.25 | 27.25 | 27.2 | 1043 |
| 1712701800 | 27.3378 | 0.05 | 0.18 | 27.33 | 27.3491 | 27.33 | 354 |
| 1712615400 | 27.29 | -0.02 | -0.07 | 27.28 | 27.29 | 27.25 | 2403 |
| 1712356200 | 27.31 | -0.01 | -0.04 | 27.32 | 27.33 | 27.26 | 2488 |
| 1712269800 | 27.32 | 0.02 | 0.07 | 27.3 | 27.36 | 27.28 | 3083 |
| 1712183400 | 27.3 | -0.04 | -0.13 | 27.335 | 27.35 | 27.28 | 7702 |
| 1712097000 | 27.335 | -0.11 | -0.38 | 27.44 | 27.44 | 27.31 | 1613 |
| 1712010600 | 27.44 | -0.09 | -0.33 | 27.46 | 27.46 | 27.44 | 181 |
| 1711665000 | 27.53 | 0.02 | 0.07 | 27.51 | 27.53 | 27.51 | 10 |
| 1711578600 | 27.51 | -0.01 | -0.04 | 27.52 | 27.52 | 27.46 | 4171 |
| 1711492200 | 27.52 | -0.01 | -0.04 | 27.6 | 27.6 | 27.5 | 3110 |
| 1711405800 | 27.53 | -0.05 | -0.16 | 27.575 | 27.6 | 27.52 | 3145 |
| 1711146600 | 27.575 | 0.02 | 0.07 | 27.555 | 27.63 | 27.5301 | 1415 |
| 1711060200 | 27.555 | -0.02 | -0.05 | 27.57 | 27.57 | 27.555 | 797 |
| 1710973800 | 27.57 | 0.01 | 0.04 | 27.56 | 27.57 | 27.56 | 471 |
| 1710887400 | 27.56 | -0.01 | -0.04 | 27.595 | 27.6 | 27.53 | 3641 |
| 1710801000 | 27.57 | -0.03 | -0.09 | 27.58 | 27.59 | 27.5208 | 7645 |
| 1710541800 | 27.595 | 0.02 | 0.05 | 27.58 | 27.6 | 27.58 | 713 |
| 1710455400 | 27.58 | -0.06 | -0.22 | 27.64 | 27.64 | 27.58 | 17682 |
| 1710369000 | 27.64 | 0.02 | 0.07 | 27.6193 | 27.66 | 27.58 | 8756 |
| 1710282600 | 27.6193 | 0.01 | 0.03 | 27.61 | 27.64 | 27.58 | 1114 |
| 1710196200 | 27.61 | 0.03 | 0.11 | 27.58 | 27.67 | 27.58 | 22358 |
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
