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 | -0.54 | -1.95723088075 | 27.59 | 27.59 | 26.5282 | 55323 | 26.98522096 | SP |
| 4 | 1.37 | 5.33489096573 | 25.68 | 27.63 | 25.68 | 35439 | 26.8443713 | SP |
| 12 | 0.71 | 2.69552012149 | 26.34 | 27.63 | 24.11 | 29114 | 26.08158313 | SP |
| 26 | 2.72 | 11.1796136457 | 24.33 | 27.63 | 23.8 | 25452 | 25.87480467 | SP |
| 52 | 4.77 | 21.4093357271 | 22.28 | 27.63 | 21.17 | 21805 | 25.0998794 | SP |
| 156 | 0.85 | 3.24427480916 | 26.2 | 27.63 | 19.01 | 10575 | 24.42286847 | SP |
| 260 | 2.81 | 11.5924092409 | 24.24 | 29.72 | 17.31 | 8067 | 24.5881327 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 27.05 | 0.02 | 0.07 | 27.01 | 27.1345 | 26.76 | 21916 |
| 1728685800 | 27.03 | 0.26 | 0.97 | 26.82 | 27.15 | 26.7563 | 13656 |
| 1728599400 | 26.77 | 0.01 | 0.04 | 26.75 | 26.9606 | 26.69 | 48610 |
| 1728513000 | 26.76 | -0.33 | -1.22 | 26.79 | 26.98 | 26.5282 | 93440 |
| 1728426600 | 27.09 | -0.37 | -1.35 | 27.46 | 27.46 | 26.8129 | 71650 |
| 1728340200 | 27.46 | 0.12 | 0.44 | 27.59 | 27.59 | 27.23 | 49260 |
| 1728081000 | 27.34 | 0.13 | 0.48 | 27.28 | 27.63 | 27.1901 | 40180 |
| 1727994600 | 27.21 | -0.1 | -0.37 | 27.06 | 27.2292 | 27 | 36587 |
| 1727908200 | 27.31 | 0.08 | 0.29 | 27.31 | 27.53 | 27.23 | 24574 |
| 1727821800 | 27.23 | 0.18 | 0.67 | 27.1 | 27.29 | 26.843 | 26501 |
| 1727735400 | 27.05 | -0.37 | -1.35 | 27.33 | 27.42 | 26.97 | 24477 |
| 1727476200 | 27.42 | -0.09 | -0.33 | 27.6 | 27.6 | 27.41 | 12368 |
| 1727389800 | 27.51 | 0.83 | 3.09 | 27.51 | 27.59 | 27.3222 | 52162 |
| 1727303400 | 26.685 | -0.08 | -0.28 | 26.79 | 26.84 | 26.62 | 23593 |
| 1727217000 | 26.76 | 0.56 | 2.14 | 26.6 | 27.03 | 26.5 | 37500 |
| 1727130600 | 26.2 | 0.22 | 0.85 | 26.18 | 26.265 | 26.0658 | 35107 |
| 1726871400 | 25.98 | -0.27 | -1.01 | 26.34 | 26.34 | 25.8501 | 14666 |
| 1726785000 | 26.2452 | 0.41 | 1.59 | 26.1 | 26.34 | 26.0241 | 24360 |
| 1726698600 | 25.835 | -0.03 | -0.10 | 25.82 | 26.11 | 25.73 | 20439 |
| 1726612200 | 25.86 | 0.13 | 0.51 | 25.79 | 26.02 | 25.7201 | 24104 |
| 1726525800 | 25.73 | 0.01 | 0.04 | 25.68 | 25.8596 | 25.68 | 35546 |
| 1726266600 | 25.7207 | 0.22 | 0.87 | 25.56 | 25.8299 | 25.56 | 18431 |
| 1726180200 | 25.5 | 0.15 | 0.59 | 25.32 | 25.57 | 25.32 | 43843 |
| 1726093800 | 25.35 | 0.15 | 0.60 | 25.2 | 25.42 | 25.13 | 16440 |
| 1726007400 | 25.2 | -0.2 | -0.80 | 25.37 | 25.37 | 25.15 | 14500 |
| 1725921000 | 25.4033 | 0.11 | 0.44 | 25.2931 | 25.53 | 25.2931 | 19691 |
| 1725661800 | 25.2931 | -0.44 | -1.72 | 25.73 | 25.73 | 25.24 | 70273 |
| 1725575400 | 25.735 | 0.11 | 0.45 | 25.69 | 25.85 | 25.6626 | 10821 |
| 1725489000 | 25.62 | -0.02 | -0.08 | 25.63 | 25.77 | 25.61 | 30821 |
| 1725402600 | 25.64 | -0.29 | -1.12 | 25.67 | 25.93 | 25.6053 | 20104 |
| 1725057000 | 25.93 | -0.14 | -0.52 | 26.16 | 26.16 | 25.92 | 12399 |
| 1724970600 | 26.0659 | 0.08 | 0.29 | 26.09 | 26.2 | 25.9901 | 13184 |
| 1724884200 | 25.99 | -0.23 | -0.88 | 26.21 | 26.21 | 25.84 | 21359 |
| 1724797800 | 26.22 | 0.24 | 0.92 | 26.22 | 26.25 | 26.0469 | 8234 |
| 1724711400 | 25.98 | -0.36 | -1.38 | 26.23 | 26.23 | 25.9775 | 18498 |
| 1724452200 | 26.3444 | 0.31 | 1.21 | 26.21 | 26.3899 | 26.03 | 28833 |
| 1724365800 | 26.03 | -0.19 | -0.72 | 26.22 | 26.22 | 25.92 | 59679 |
| 1724279400 | 26.22 | 0.09 | 0.33 | 26.08 | 26.29 | 26.04 | 8790 |
| 1724193000 | 26.1332 | -0.3 | -1.14 | 26.28 | 26.3532 | 26.04 | 18442 |
| 1724106600 | 26.435 | 0.29 | 1.09 | 26.26 | 26.5 | 26.26 | 13310 |
| 1723847400 | 26.15 | 0.23 | 0.89 | 26.06 | 26.251 | 26.0501 | 60380 |
| 1723761000 | 25.92 | 0.21 | 0.82 | 25.72 | 26 | 25.72 | 23532 |
| 1723674600 | 25.71 | -0.09 | -0.33 | 25.78 | 25.89 | 25.61 | 12984 |
| 1723588200 | 25.7953 | 0.25 | 0.96 | 25.55 | 25.83 | 25.55 | 8396 |
| 1723501800 | 25.55 | 0.14 | 0.55 | 25.52 | 25.5983 | 25.45 | 12216 |
| 1723242600 | 25.41 | 0.06 | 0.24 | 25.35 | 25.44 | 25.28 | 14359 |
| 1723156200 | 25.35 | 0.34 | 1.34 | 25.21 | 25.44 | 25.0961 | 106477 |
| 1723069800 | 25.015 | 0.43 | 1.73 | 25.03 | 25.26 | 24.91 | 13431 |
| 1722983400 | 24.59 | -0.02 | -0.08 | 24.61 | 24.6485 | 24.407 | 82911 |
| 1722897000 | 24.61 | -0.69 | -2.73 | 24.26 | 24.63 | 24.11 | 53876 |
| 1722637800 | 25.3 | -0.29 | -1.13 | 25.38 | 25.41 | 25.165 | 19460 |
| 1722551400 | 25.59 | -0.34 | -1.29 | 25.86 | 25.95 | 25.4674 | 28362 |
| 1722465000 | 25.925 | 0.43 | 1.67 | 25.94 | 25.98 | 25.78 | 14515 |
| 1722378600 | 25.5 | -0.13 | -0.51 | 25.64 | 25.69 | 25.4129 | 18997 |
| 1722292200 | 25.63 | -0.12 | -0.47 | 25.72 | 25.75 | 25.56 | 18135 |
| 1722033000 | 25.7509 | 0.12 | 0.47 | 25.76 | 25.8399 | 25.5601 | 12177 |
| 1721946600 | 25.63 | 0 | 0.01 | 25.64 | 25.7197 | 25.45 | 24833 |
| 1721860200 | 25.6265 | -0.13 | -0.52 | 25.81 | 25.81 | 25.6 | 11198 |
| 1721773800 | 25.7607 | -0.32 | -1.22 | 26.07 | 26.07 | 25.7389 | 16944 |
| 1721687400 | 26.08 | 0.29 | 1.12 | 26.34 | 26.34 | 25.8901 | 8097 |
| 1721428200 | 25.791 | -0.33 | -1.28 | 25.99 | 26.02 | 25.66 | 231746 |
| 1721341800 | 26.1249 | -0.14 | -0.54 | 26.34 | 26.36 | 26.085 | 18690 |
| 1721255400 | 26.2674 | -0.29 | -1.10 | 26.4 | 26.4299 | 26.13 | 16269 |
| 1721169000 | 26.56 | 0.03 | 0.12 | 26.41 | 26.6295 | 26.3229 | 30825 |
| 1721082600 | 26.5293 | -0.11 | -0.41 | 26.75 | 26.75 | 26.3405 | 34373 |
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
