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 | 0.2580169554 | 27.13 | 27.21 | 26.56 | 1301388 | 26.94481853 | SP |
| 4 | -1 | -3.54609929078 | 28.2 | 28.26 | 26.55 | 782332 | 27.14403485 | SP |
| 12 | 1.57 | 6.12563402263 | 25.63 | 28.26 | 25.485 | 704622 | 26.9409861 | SP |
| 26 | 5.44 | 25 | 21.76 | 28.26 | 21.55 | 652774 | 25.27873654 | SP |
| 52 | 4.42 | 19.4029850746 | 22.78 | 28.26 | 20.31 | 545756 | 23.94815408 | SP |
| 156 | -5.7 | -17.3252279635 | 32.9 | 33.32 | 19.85 | 726581 | 24.17083044 | SP |
| 260 | -2.5 | -8.41750841751 | 29.7 | 34.78 | 19.85 | 563118 | 25.47487205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.16 | 0.2 | 0.74 | 27.02 | 27.22 | 26.94 | 1042660 |
| 1735860600 | 26.96 | 0.13 | 0.48 | 26.92 | 27.155 | 26.815 | 2274542 |
| 1735687800 | 26.83 | 0.05 | 0.19 | 26.82 | 26.925 | 26.72 | 659151 |
| 1735601400 | 26.78 | -0.27 | -1.00 | 26.8 | 26.87 | 26.56 | 732613 |
| 1735342200 | 27.05 | -0.23 | -0.84 | 27.13 | 27.21 | 26.9 | 1539245 |
| 1735255800 | 27.28 | 0.07 | 0.26 | 27.1 | 27.295 | 27.09 | 145825 |
| 1735077840 | 27.21 | 0.19 | 0.70 | 27.06 | 27.2171 | 26.94 | 236056 |
| 1734996600 | 27.02 | -0.02 | -0.07 | 26.935 | 27.045 | 26.84 | 348501 |
| 1734737400 | 27.04 | 0.31 | 1.16 | 26.61 | 27.22 | 26.55 | 1554976 |
| 1734651000 | 26.73 | 0.08 | 0.30 | 26.75 | 27 | 26.675 | 421068 |
| 1734564600 | 26.65 | -0.71 | -2.60 | 27.34 | 27.43 | 26.65 | 1207011 |
| 1734478200 | 27.36 | -0.43 | -1.55 | 27.61 | 27.61 | 27.3 | 1810225 |
| 1734391800 | 27.79 | -0.23 | -0.82 | 28 | 28 | 27.745 | 585691 |
| 1734132600 | 28.02 | 0.18 | 0.65 | 27.88 | 28.025 | 27.85 | 174712 |
| 1734046200 | 27.84 | 0.32 | 1.16 | 27.65 | 28.04 | 27.65 | 362236 |
| 1733959800 | 27.52 | 0.11 | 0.40 | 27.53 | 27.59 | 27.38 | 683128 |
| 1733873400 | 27.41 | -0.06 | -0.22 | 27.46 | 27.605 | 27.32 | 541987 |
| 1733787000 | 27.47 | -0.71 | -2.52 | 28.26 | 28.26 | 27.435 | 608591 |
| 1733527800 | 28.18 | 0.04 | 0.14 | 28.2 | 28.22 | 28.1 | 196420 |
| 1733441400 | 28.14 | 0.06 | 0.21 | 28.12 | 28.21 | 28.08 | 132994 |
| 1733355000 | 28.08 | 0.11 | 0.39 | 28.15 | 28.25 | 28.035 | 332207 |
| 1733268600 | 27.97 | 0.19 | 0.68 | 27.85 | 28.02 | 27.84 | 634840 |
| 1733182200 | 27.78 | 0.04 | 0.14 | 27.72 | 27.8 | 27.63 | 616693 |
| 1732917840 | 27.74 | 0.08 | 0.29 | 27.75 | 27.82 | 27.695 | 1383038 |
| 1732750200 | 27.66 | -0.05 | -0.18 | 27.76 | 27.83 | 27.61 | 225331 |
| 1732663800 | 27.71 | 0.09 | 0.31 | 27.61 | 27.745 | 27.61 | 463341 |
| 1732577400 | 27.625 | -0.01 | -0.02 | 27.8 | 27.8 | 27.57 | 369164 |
| 1732318200 | 27.63 | 0.45 | 1.66 | 27.2 | 27.68 | 27.2 | 832220 |
| 1732231800 | 27.18 | 0.23 | 0.85 | 27.04 | 27.37 | 27 | 1066632 |
| 1732145400 | 26.95 | 0.13 | 0.48 | 26.77 | 26.96 | 26.72 | 322010 |
| 1732059000 | 26.82 | -0.07 | -0.26 | 26.73 | 26.9201 | 26.65 | 562950 |
| 1731972600 | 26.89 | 0.04 | 0.15 | 26.92 | 27.105 | 26.89 | 1039908 |
| 1731713400 | 26.85 | -0.33 | -1.21 | 27.09 | 27.12 | 26.815 | 1413407 |
| 1731627000 | 27.18 | -0.25 | -0.91 | 27.4 | 27.41 | 27.16 | 2671343 |
| 1731540600 | 27.43 | 0.03 | 0.11 | 27.46 | 27.58 | 27.31 | 460460 |
| 1731454200 | 27.4 | -0.08 | -0.29 | 27.44 | 27.44 | 27.195 | 1051825 |
| 1731367800 | 27.48 | 0.35 | 1.29 | 27.28 | 27.51 | 27.28 | 630715 |
| 1731108600 | 27.13 | 0.49 | 1.84 | 26.85 | 27.155 | 26.85 | 1912687 |
| 1731022200 | 26.64 | -0.14 | -0.52 | 26.82 | 26.82 | 26.6001 | 621776 |
| 1730935800 | 26.78 | 0.65 | 2.49 | 26.58 | 26.85 | 26.48 | 875654 |
| 1730849400 | 26.13 | 0.26 | 1.01 | 25.85 | 26.15 | 25.85 | 1023514 |
| 1730763000 | 25.87 | -0.03 | -0.12 | 25.97 | 26.095 | 25.83 | 755582 |
| 1730500200 | 25.9 | 0.32 | 1.25 | 25.84 | 26.08 | 25.84 | 1241741 |
| 1730413800 | 25.58 | -0.16 | -0.62 | 25.69 | 25.69 | 25.485 | 562191 |
| 1730327400 | 25.74 | -0.08 | -0.31 | 25.8 | 25.885 | 25.74 | 236176 |
| 1730241000 | 25.82 | 0.05 | 0.17 | 25.67 | 25.94 | 25.67 | 99830 |
| 1730154600 | 25.775 | 0.04 | 0.17 | 25.8 | 25.918 | 25.77 | 145366 |
| 1729895400 | 25.73 | -0.13 | -0.50 | 26.01 | 26.19 | 25.705 | 164441 |
| 1729809000 | 25.86 | -0.12 | -0.46 | 26.01 | 26.01 | 25.8099 | 374796 |
| 1729722600 | 25.98 | 0.21 | 0.80 | 25.76 | 26 | 25.73 | 277712 |
| 1729636200 | 25.775 | -0.18 | -0.67 | 25.65 | 25.86 | 25.55 | 269904 |
| 1729549800 | 25.95 | -0.24 | -0.92 | 26.17 | 26.2501 | 25.93 | 331406 |
| 1729290600 | 26.19 | -0.09 | -0.34 | 26.25 | 26.33 | 26.15 | 249777 |
| 1729204200 | 26.28 | 0.14 | 0.54 | 26.2 | 26.355 | 26.18 | 303954 |
| 1729117800 | 26.14 | 0.37 | 1.44 | 25.82 | 26.14 | 25.82 | 791687 |
| 1729031400 | 25.77 | -0.01 | -0.04 | 25.79 | 25.9 | 25.745 | 881912 |
| 1728945000 | 25.78 | 0.09 | 0.35 | 25.69 | 25.82 | 25.62 | 307498 |
| 1728685800 | 25.69 | 0.16 | 0.63 | 25.63 | 25.75 | 25.625 | 444786 |
| 1728599400 | 25.53 | -0.17 | -0.66 | 25.66 | 25.72 | 25.49 | 1112771 |
| 1728513000 | 25.7 | 0.25 | 0.98 | 25.42 | 25.715 | 25.41 | 239907 |
| 1728426600 | 25.45 | 0.23 | 0.91 | 25.27 | 25.48 | 25.2 | 202338 |
| 1728340200 | 25.22 | -0.2 | -0.79 | 25.34 | 25.39 | 25.15 | 736695 |
| 1728081000 | 25.42 | 0.04 | 0.16 | 25.46 | 25.46 | 25.3 | 334646 |
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
