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 | -0.07 | -0.249910746162 | 28.01 | 28.0718 | 27.38 | 48011 | 27.73656404 | SP |
| 4 | 0.06 | 0.215208034433 | 27.88 | 28.0718 | 26.56 | 143508 | 27.53907402 | SP |
| 12 | 2.61 | 10.3039873668 | 25.33 | 28.1499 | 25.19 | 70132 | 27.31073742 | SP |
| 26 | 2.4 | 9.39702427565 | 25.54 | 28.1499 | 24.695 | 98581 | 26.44381646 | SP |
| 52 | 3.35 | 13.6234241562 | 24.59 | 28.1499 | 23.3526 | 77752 | 25.75618426 | SP |
| 156 | 6.13 | 28.1063732233 | 21.81 | 28.55 | 20.77 | 80125 | 24.68317827 | SP |
| 260 | 4.57 | 19.5549850235 | 23.37 | 28.55 | 10.92 | 111371 | 21.19129108 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 27.91 | 0.17 | 0.61 | 27.96 | 27.96 | 27.75 | 28951 |
| 1714689000 | 27.74 | 0.36 | 1.31 | 27.56 | 27.88 | 27.56 | 118595 |
| 1714602600 | 27.38 | -0.22 | -0.80 | 27.71 | 27.71 | 27.38 | 29347 |
| 1714516200 | 27.6 | -0.45 | -1.62 | 28.03 | 28.03 | 27.6 | 33084 |
| 1714429800 | 28.0542 | 0.11 | 0.41 | 28.01 | 28.06 | 27.95 | 30077 |
| 1714170600 | 27.94 | -0.08 | -0.30 | 27.98 | 28.0001 | 27.86 | 31327 |
| 1714084200 | 28.0233 | 0.13 | 0.48 | 27.82 | 28.0697 | 27.76 | 14420 |
| 1713997800 | 27.89 | 0.15 | 0.54 | 27.79 | 27.93 | 27.5706 | 24828 |
| 1713911400 | 27.74 | 0.05 | 0.18 | 27.65 | 27.83 | 27.5925 | 42981 |
| 1713825000 | 27.69 | 0.17 | 0.62 | 27.52 | 27.7999 | 27.42 | 64122 |
| 1713565800 | 27.52 | 0.48 | 1.78 | 27.04 | 27.64 | 27.04 | 2275605 |
| 1713479400 | 27.04 | 0.22 | 0.84 | 26.84 | 27.0745 | 26.84 | 16174 |
| 1713393000 | 26.815 | 0.18 | 0.69 | 26.63 | 26.89 | 26.63 | 12117 |
| 1713306600 | 26.6316 | -0.25 | -0.92 | 26.87 | 26.87 | 26.56 | 18384 |
| 1713220200 | 26.88 | -0.3 | -1.09 | 27.22 | 27.24 | 26.855 | 18368 |
| 1712961000 | 27.1768 | -0.26 | -0.93 | 27.41 | 27.61 | 27.07 | 27821 |
| 1712874600 | 27.4319 | -0.1 | -0.36 | 27.5 | 27.5 | 27.19 | 25962 |
| 1712788200 | 27.53 | -0.23 | -0.81 | 27.63 | 27.63 | 27.36 | 19792 |
| 1712701800 | 27.7551 | 0.01 | 0.02 | 27.76 | 27.82 | 27.66 | 9035 |
| 1712615400 | 27.75 | 0.01 | 0.04 | 27.88 | 27.905 | 27.75 | 29164 |
| 1712356200 | 27.74 | -0.09 | -0.32 | 27.76 | 27.84 | 27.5968 | 15961 |
| 1712269800 | 27.83 | -0.11 | -0.39 | 28.02 | 28.1499 | 27.74 | 12363 |
| 1712183400 | 27.94 | 0.03 | 0.10 | 27.99 | 28.06 | 27.94 | 21082 |
| 1712097000 | 27.911 | 0.09 | 0.33 | 27.77 | 27.9899 | 27.77 | 22815 |
| 1712010600 | 27.82 | -0.14 | -0.50 | 27.88 | 28 | 27.72 | 27528 |
| 1711665000 | 27.96 | 0.35 | 1.25 | 27.7 | 27.968 | 27.67 | 24885 |
| 1711578600 | 27.6138 | 0.19 | 0.71 | 27.37 | 27.67 | 27.37 | 20298 |
| 1711492200 | 27.42 | -0.14 | -0.51 | 27.52 | 27.52 | 27.35 | 24009 |
| 1711405800 | 27.56 | 0.18 | 0.64 | 27.53 | 27.6426 | 27.42 | 50503 |
| 1711146600 | 27.3838 | -0.04 | -0.13 | 27.45 | 27.6297 | 27.36 | 55142 |
| 1711060200 | 27.42 | 0.08 | 0.29 | 27.32 | 27.584 | 27.32 | 20107 |
| 1710973800 | 27.34 | -0.21 | -0.76 | 27.35 | 27.4613 | 27.01 | 22970 |
| 1710887400 | 27.55 | 0.19 | 0.69 | 27.32 | 27.64 | 27.32 | 8049 |
| 1710801000 | 27.3621 | 0.02 | 0.09 | 27.28 | 27.41 | 27.28 | 34848 |
| 1710541800 | 27.3387 | 0.08 | 0.29 | 27.19 | 27.4197 | 27.19 | 13015 |
| 1710455400 | 27.26 | -0.17 | -0.62 | 27.41 | 27.43 | 27.095 | 20563 |
| 1710369000 | 27.43 | -0.01 | -0.04 | 27.49 | 27.6894 | 27.4 | 19629 |
| 1710282600 | 27.44 | 0 | 0.00 | 27.36 | 27.55 | 27.36 | 26378 |
| 1710196200 | 27.44 | 0.15 | 0.55 | 27.1 | 27.4586 | 27.1 | 21747 |
| 1709940600 | 27.29 | -0.02 | -0.07 | 27.41 | 27.41 | 27.2 | 22691 |
| 1709854200 | 27.31 | 0.1 | 0.37 | 27.17 | 27.4285 | 27.17 | 33870 |
| 1709767800 | 27.21 | 0.18 | 0.67 | 27.19 | 27.3422 | 27.13 | 19753 |
| 1709681400 | 27.03 | 0.2 | 0.75 | 26.85 | 27.24 | 26.85 | 26370 |
| 1709595000 | 26.83 | -0.02 | -0.07 | 26.84 | 26.95 | 26.7525 | 26959 |
| 1709335800 | 26.85 | 0.27 | 1.03 | 26.53 | 26.85 | 26.53 | 25590 |
| 1709249400 | 26.5753 | 0.26 | 0.97 | 26.38 | 26.7103 | 26.38 | 37770 |
| 1709163000 | 26.32 | -0.13 | -0.49 | 26.42 | 26.5399 | 26.32 | 45733 |
| 1709076600 | 26.45 | 0.21 | 0.80 | 26.45 | 26.5241 | 26.31 | 20052 |
| 1708990200 | 26.24 | -0.33 | -1.24 | 26.48 | 26.559 | 26.24 | 27879 |
| 1708731000 | 26.57 | 0.01 | 0.04 | 26.56 | 26.6628 | 26.47 | 23595 |
| 1708644600 | 26.56 | -0.14 | -0.52 | 26.57 | 26.6599 | 26.42 | 23386 |
| 1708558200 | 26.7 | 0.55 | 2.10 | 26.26 | 26.7 | 26.26 | 58394 |
| 1708471800 | 26.15 | -0.08 | -0.30 | 26.13 | 26.388 | 26.13 | 59524 |
| 1708126200 | 26.23 | 0.36 | 1.39 | 25.84 | 26.29 | 25.84 | 30799 |
| 1708039800 | 25.87 | 0.51 | 2.01 | 25.27 | 26.0104 | 25.27 | 66368 |
| 1707953400 | 25.36 | -0.02 | -0.08 | 25.43 | 25.54 | 25.21 | 59566 |
| 1707867000 | 25.38 | -0.29 | -1.13 | 25.6 | 25.71 | 25.19 | 58616 |
| 1707780600 | 25.67 | 0.35 | 1.38 | 25.33 | 25.8 | 25.33 | 68706 |
| 1707521400 | 25.32 | -0.06 | -0.24 | 25.4 | 25.46 | 25.28 | 43874 |
| 1707435000 | 25.38 | 0 | 0.00 | 25.33 | 25.4386 | 25.2453 | 55315 |
| 1707348600 | 25.38 | 0.07 | 0.28 | 25.45 | 25.45 | 25.24 | 42590 |
| 1707262200 | 25.31 | -0.07 | -0.28 | 25.4 | 25.463 | 25.31 | 56385 |
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
