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 | 0.259163272862 | 27.01 | 27.34 | 26.805 | 12144 | 27.02489865 | SP |
| 4 | -1.01 | -3.59558561766 | 28.09 | 28.8894 | 26.76 | 6362 | 27.38641699 | SP |
| 12 | 1.58 | 6.19607843137 | 25.5 | 30.21 | 25.345 | 6348 | 27.96521709 | SP |
| 26 | 0.77 | 2.92664386165 | 26.31 | 30.21 | 24.26 | 6184 | 27.15629736 | SP |
| 52 | 2.3 | 9.2816787732 | 24.78 | 30.21 | 23.29 | 11971 | 25.39940249 | SP |
| 156 | 1.6113 | 6.32658910741 | 25.4687 | 30.21 | 23.29 | 16586 | 25.16258747 | SP |
| 260 | 1.6113 | 6.32658910741 | 25.4687 | 30.21 | 23.29 | 16586 | 25.16258747 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 27.08 | 0.1 | 0.37 | 27.06 | 27.34 | 27.06 | 25717 |
| 1732917840 | 26.98 | -0.03 | -0.13 | 26.805 | 27.02 | 26.805 | 1002 |
| 1732750200 | 27.0141 | 0.06 | 0.20 | 27.04 | 27.04 | 27.005 | 1279 |
| 1732663800 | 26.9589 | -0.17 | -0.61 | 27.01 | 27.03 | 26.8821 | 20579 |
| 1732577400 | 27.1253 | 0.05 | 0.17 | 27.16 | 27.16 | 27.03 | 3525 |
| 1732318200 | 27.0802 | -0.15 | -0.55 | 27.02 | 27.0802 | 27.02 | 660 |
| 1732231800 | 27.2301 | -0.02 | -0.09 | 27.11 | 27.28 | 27.1 | 5531 |
| 1732145400 | 27.2546 | 0.06 | 0.24 | 27.18 | 27.2546 | 27.13 | 1465 |
| 1732059000 | 27.19 | 0.14 | 0.52 | 26.98 | 27.19 | 26.98 | 465 |
| 1731972600 | 27.0484 | 0.2 | 0.75 | 26.81 | 27.0484 | 26.76 | 7387 |
| 1731713400 | 26.8478 | -0.12 | -0.43 | 26.96 | 26.96 | 26.78 | 1755 |
| 1731627000 | 26.9641 | -0.2 | -0.75 | 27.07 | 27.07 | 26.9504 | 2208 |
| 1731540600 | 27.1689 | -0.15 | -0.54 | 27.44 | 27.44 | 27.1501 | 5977 |
| 1731454200 | 27.3167 | -0.44 | -1.57 | 27.56 | 27.56 | 27.25 | 6304 |
| 1731367800 | 27.7534 | -0.23 | -0.81 | 27.92 | 27.92 | 27.72 | 14090 |
| 1731108600 | 27.979 | -0.84 | -2.91 | 28.14 | 28.14 | 27.885 | 1765 |
| 1731022200 | 28.8176 | 0.88 | 3.16 | 28.69 | 28.8894 | 28.69 | 4929 |
| 1730935800 | 27.9362 | -0.37 | -1.29 | 27.76 | 28.08 | 27.68 | 6011 |
| 1730849400 | 28.3013 | 0.42 | 1.50 | 28.09 | 28.3397 | 28.09 | 10248 |
| 1730763000 | 27.8825 | 0.14 | 0.51 | 27.97 | 28.08 | 27.8515 | 3201 |
| 1730500200 | 27.741 | 0.12 | 0.44 | 27.84 | 27.93 | 27.741 | 7387 |
| 1730413800 | 27.62 | -0.29 | -1.04 | 27.85 | 27.85 | 27.58 | 12493 |
| 1730327400 | 27.9101 | -0.28 | -0.98 | 27.83 | 28.01 | 27.83 | 4159 |
| 1730241000 | 28.1852 | -0.06 | -0.22 | 28.2 | 28.2102 | 28.1852 | 33592 |
| 1730154600 | 28.2474 | -0.03 | -0.09 | 28.34 | 28.34 | 28.24 | 5393 |
| 1729895400 | 28.2726 | 0.1 | 0.34 | 28.3401 | 28.4 | 28.2726 | 1463 |
| 1729809000 | 28.1771 | -0.16 | -0.55 | 28.17 | 28.1899 | 28.1407 | 5177 |
| 1729722600 | 28.3339 | -0.1 | -0.35 | 28.44 | 28.52 | 28.27 | 14050 |
| 1729636200 | 28.4341 | 0.05 | 0.17 | 28.48 | 28.48 | 28.4 | 4493 |
| 1729549800 | 28.3867 | -0.21 | -0.73 | 28.42 | 28.42 | 28.29 | 15422 |
| 1729290600 | 28.5963 | 0.35 | 1.24 | 28.74 | 28.74 | 28.5801 | 3260 |
| 1729204200 | 28.2453 | -0.01 | -0.02 | 28.25 | 28.3101 | 28.21 | 4928 |
| 1729117800 | 28.2504 | 0.2 | 0.70 | 28.26 | 28.39 | 28.22 | 8661 |
| 1729031400 | 28.0553 | -0.74 | -2.58 | 28.43 | 28.43 | 28.0553 | 12919 |
| 1728945000 | 28.7994 | -0.18 | -0.62 | 28.7 | 29.02 | 28.7 | 3807 |
| 1728685800 | 28.9788 | 0.21 | 0.73 | 28.45 | 28.9788 | 28.45 | 3473 |
| 1728599400 | 28.77 | 0.07 | 0.23 | 28.77 | 28.8199 | 28.7101 | 3088 |
| 1728513000 | 28.705 | -0.18 | -0.62 | 28.64 | 28.7417 | 28.63 | 5937 |
| 1728426600 | 28.885 | -1.3 | -4.29 | 28.84 | 28.91 | 28.67 | 4216 |
| 1728340200 | 30.181 | 0.39 | 1.32 | 30.01 | 30.21 | 29.94 | 3376 |
| 1728081000 | 29.7868 | 0.37 | 1.24 | 29.66 | 29.7868 | 29.5825 | 2759 |
| 1727994600 | 29.4217 | -0.25 | -0.83 | 29.08 | 29.445 | 29.08 | 585 |
| 1727908200 | 29.6673 | 0.98 | 3.43 | 29.47 | 29.6673 | 29.25 | 25435 |
| 1727821800 | 28.6839 | 0.47 | 1.68 | 28.4054 | 28.685 | 28.33 | 2496 |
| 1727735400 | 28.2108 | -0.45 | -1.58 | 28.67 | 28.67 | 28.1671 | 6546 |
| 1727476200 | 28.664 | 0.01 | 0.02 | 28.84 | 28.84 | 28.6481 | 5218 |
| 1727389800 | 28.658 | 1.06 | 3.83 | 28.69 | 28.74 | 28.4717 | 12846 |
| 1727303400 | 27.6002 | -0.32 | -1.15 | 27.64 | 27.72 | 27.5601 | 4269 |
| 1727217000 | 27.9203 | 0.84 | 3.10 | 27.63 | 27.9203 | 27.6299 | 5502 |
| 1727130600 | 27.0805 | 0.28 | 1.04 | 27.03 | 27.14 | 27.03 | 8910 |
| 1726871400 | 26.8008 | 0.02 | 0.07 | 26.78 | 26.9 | 26.78 | 2460 |
| 1726785000 | 26.7819 | 0.64 | 2.45 | 26.61 | 26.7819 | 26.61 | 193 |
| 1726698600 | 26.1407 | -0.08 | -0.31 | 26.24 | 26.38 | 26.1407 | 1247 |
| 1726612200 | 26.2207 | 0.05 | 0.20 | 26.29 | 26.29 | 26.21 | 720 |
| 1726525800 | 26.1696 | 0.04 | 0.17 | 26.22 | 26.22 | 26.11 | 2049 |
| 1726266600 | 26.1252 | 0.09 | 0.36 | 26.11 | 26.1252 | 26.11 | 115 |
| 1726180200 | 26.0322 | 0.21 | 0.80 | 26.02 | 26.09 | 26.02 | 7571 |
| 1726093800 | 25.8264 | 0.33 | 1.29 | 25.58 | 25.8264 | 25.58 | 3355 |
| 1726007400 | 25.4971 | -0.01 | -0.03 | 25.5 | 25.5 | 25.345 | 1114 |
| 1725921000 | 25.5054 | 0.28 | 1.12 | 25.42 | 25.5054 | 25.42 | 565 |
| 1725661800 | 25.2228 | -0.46 | -1.80 | 25.68 | 25.68 | 25.2228 | 1425 |
| 1725575400 | 25.6853 | -0.02 | -0.09 | 25.69 | 25.78 | 25.6853 | 904 |
| 1725489000 | 25.7074 | 0.05 | 0.19 | 25.66 | 25.73 | 25.66 | 5444 |
| 1725402600 | 25.6594 | -0.6 | -2.29 | 26 | 26 | 25.64 | 5179 |
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
