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 | -0.5419 | -1.98101240372 | 27.3547 | 27.3547 | 26.8128 | 4385 | 26.93962024 | SP |
| 4 | -0.4565 | -1.67404370483 | 27.2693 | 27.95 | 26.8128 | 11356 | 27.34128208 | SP |
| 12 | 1.0114 | 3.91994232871 | 25.8014 | 27.95 | 25.695 | 7845 | 27.08620208 | SP |
| 26 | 1.9297 | 7.75506267306 | 24.8831 | 27.95 | 24.62 | 6915 | 26.19623122 | SP |
| 52 | 4.3865 | 19.5596241912 | 22.4263 | 27.95 | 22.41 | 10352 | 24.87444352 | SP |
| 156 | 2.0928 | 8.46601941748 | 24.72 | 27.95 | 22.02 | 17620 | 24.14479509 | SP |
| 260 | 2.0928 | 8.46601941748 | 24.72 | 27.95 | 22.02 | 17620 | 24.14479509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 26.8128 | -0.18 | -0.68 | 26.9967 | 26.9967 | 26.8128 | 6 |
| 1730413800 | 26.9967 | 0.1 | 0.38 | 26.8938 | 27.15 | 26.8938 | 7358 |
| 1730327400 | 26.8938 | -0.04 | -0.15 | 26.9336 | 27 | 26.8938 | 8942 |
| 1730241000 | 26.9336 | -0.25 | -0.91 | 27.1807 | 27.1807 | 26.9336 | 5514 |
| 1730154600 | 27.1807 | 0.09 | 0.34 | 27.0889 | 27.1807 | 27.0889 | 66 |
| 1729895400 | 27.0889 | -0.27 | -0.97 | 27.3547 | 27.3547 | 27.0889 | 47 |
| 1729809000 | 27.3547 | -0.13 | -0.47 | 27.483 | 27.483 | 27.31 | 7611 |
| 1729722600 | 27.483 | -0.01 | -0.03 | 27.36 | 27.483 | 27.34 | 1448 |
| 1729636200 | 27.4921 | 0.04 | 0.16 | 27.4488 | 27.4921 | 27.42 | 71596 |
| 1729549800 | 27.4488 | -0.22 | -0.81 | 27.6725 | 27.6725 | 27.4488 | 1415 |
| 1729290600 | 27.6725 | 0.05 | 0.16 | 27.6273 | 27.6725 | 27.6273 | 1 |
| 1729204200 | 27.6273 | -0.03 | -0.10 | 27.6561 | 27.6561 | 27.58 | 14765 |
| 1729117800 | 27.6561 | 0.2 | 0.74 | 27.4534 | 27.6561 | 27.4534 | 206 |
| 1729031400 | 27.4534 | -0.09 | -0.31 | 27.54 | 27.6 | 27.4534 | 395 |
| 1728945000 | 27.54 | 0.14 | 0.53 | 27.95 | 27.95 | 27.44 | 14930 |
| 1728685800 | 27.3951 | 0.18 | 0.65 | 27.2193 | 27.3951 | 27.2193 | 1041 |
| 1728599400 | 27.2193 | -0.12 | -0.43 | 27.3364 | 27.3364 | 27.16 | 6547 |
| 1728513000 | 27.3364 | 0.17 | 0.61 | 27.1714 | 27.38 | 27.1714 | 24168 |
| 1728426600 | 27.1714 | -0.03 | -0.11 | 27.2025 | 27.21 | 27.085 | 39669 |
| 1728340200 | 27.2025 | -0.15 | -0.56 | 27.3568 | 27.3568 | 27.19 | 16086 |
| 1728081000 | 27.3568 | 0.09 | 0.32 | 27.2693 | 27.37 | 27.2693 | 5317 |
| 1727994600 | 27.2693 | -0.11 | -0.39 | 27.3758 | 27.3758 | 27.2401 | 7597 |
| 1727908200 | 27.3758 | -0.07 | -0.24 | 27.4421 | 27.4421 | 27.3758 | 64 |
| 1727821800 | 27.4421 | 0.08 | 0.30 | 27.3593 | 27.49 | 27.3593 | 6710 |
| 1727735400 | 27.3593 | 0.05 | 0.18 | 27.31 | 27.36 | 27.2756 | 1760 |
| 1727476200 | 27.31 | -0.03 | -0.11 | 27.1582 | 27.36 | 27.1582 | 5387 |
| 1727389800 | 27.34 | 0.12 | 0.45 | 27.2166 | 27.35 | 27.2166 | 436 |
| 1727303400 | 27.2166 | -0.16 | -0.60 | 27.38 | 27.38 | 27.2166 | 321 |
| 1727217000 | 27.38 | 0.01 | 0.04 | 27.369 | 27.38 | 27.369 | 235 |
| 1727130600 | 27.369 | 0.11 | 0.40 | 27.26 | 27.5 | 27.26 | 4142 |
| 1726871400 | 27.26 | 0.07 | 0.25 | 27.48 | 27.48 | 27.12 | 12449 |
| 1726785000 | 27.193 | 0.05 | 0.19 | 27.1401 | 27.6399 | 27.1401 | 12054 |
| 1726698600 | 27.1401 | -0.03 | -0.11 | 27.1695 | 27.2 | 27.1401 | 1789 |
| 1726612200 | 27.1695 | -0.11 | -0.41 | 27.2819 | 27.2819 | 27.145 | 3991 |
| 1726525800 | 27.2819 | 0.24 | 0.87 | 27.0459 | 27.31 | 27.0459 | 8378 |
| 1726266600 | 27.0459 | 0.19 | 0.72 | 26.8514 | 27.07 | 26.8514 | 7608 |
| 1726180200 | 26.8514 | 0.09 | 0.32 | 26.765 | 26.8514 | 26.75 | 121 |
| 1726093800 | 26.765 | -0.17 | -0.61 | 27.19 | 27.19 | 26.5 | 8024 |
| 1726007400 | 26.93 | 0 | 0.00 | 26.929 | 26.93 | 26.76 | 22990 |
| 1725921000 | 26.929 | 0.28 | 1.05 | 26.649 | 26.93 | 26.649 | 353 |
| 1725661800 | 26.649 | -0.1 | -0.38 | 26.75 | 26.81 | 26.649 | 200 |
| 1725575400 | 26.75 | -0.06 | -0.22 | 26.81 | 26.82 | 26.71 | 84304 |
| 1725489000 | 26.81 | 0 | 0.02 | 26.81 | 26.8399 | 26.7502 | 2925 |
| 1725402600 | 26.8059 | -0.09 | -0.32 | 26.892 | 26.892 | 26.8059 | 80 |
| 1725057000 | 26.892 | 0.2 | 0.73 | 26.6959 | 26.892 | 26.66 | 416 |
| 1724970600 | 26.6959 | 0.04 | 0.16 | 26.6521 | 26.725 | 26.55 | 2494 |
| 1724884200 | 26.6521 | 0.02 | 0.09 | 26.6274 | 26.72 | 26.59 | 3607 |
| 1724797800 | 26.6274 | -0.04 | -0.14 | 26.6642 | 26.67 | 26.5801 | 13716 |
| 1724711400 | 26.6642 | 0.11 | 0.41 | 26.555 | 26.6642 | 26.555 | 3073 |
| 1724452200 | 26.555 | 0.22 | 0.85 | 26.3304 | 26.555 | 26.3304 | 3096 |
| 1724365800 | 26.3304 | -0.03 | -0.11 | 26.3586 | 26.3799 | 26.3304 | 2414 |
| 1724279400 | 26.3586 | 0.1 | 0.39 | 26.255 | 26.3586 | 26.255 | 158 |
| 1724193000 | 26.255 | -0.04 | -0.15 | 26.2941 | 26.2941 | 26.255 | 939 |
| 1724106600 | 26.2941 | 0.12 | 0.46 | 26.1736 | 26.35 | 26.1736 | 9924 |
| 1723847400 | 26.1736 | 0.12 | 0.45 | 26.0557 | 26.1736 | 26.0557 | 0 |
| 1723761000 | 26.0557 | 0.04 | 0.17 | 26.0109 | 26.0557 | 26.0109 | 131 |
| 1723674600 | 26.0109 | 0.11 | 0.42 | 25.9019 | 26.0109 | 25.9019 | 0 |
| 1723588200 | 25.9019 | 0.21 | 0.80 | 25.6961 | 25.9019 | 25.6961 | 9147 |
| 1723501800 | 25.6961 | -0.12 | -0.46 | 25.86 | 25.86 | 25.695 | 363 |
| 1723242600 | 25.8153 | 0.01 | 0.05 | 25.8014 | 25.8153 | 25.8014 | 0 |
| 1723156200 | 25.8014 | 0.21 | 0.83 | 25.59 | 25.809 | 25.59 | 537 |
| 1723069800 | 25.59 | 0.02 | 0.09 | 25.567 | 25.825 | 25.567 | 698 |
| 1722983400 | 25.567 | 0.14 | 0.55 | 25.5 | 25.67 | 25.5 | 8908 |
| 1722897000 | 25.4265 | -0.6 | -2.30 | 26.025 | 26.025 | 25.4265 | 13011 |
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
