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 | -0.2662 | -0.985269079873 | 27.018 | 27.09 | 26.5858 | 983 | 26.96616387 | SP |
| 4 | 0.0618 | 0.231547396028 | 26.69 | 27.1204 | 26.5858 | 1242 | 26.97645806 | SP |
| 12 | 0.5974 | 2.28412810082 | 26.1544 | 27.1204 | 26.0066 | 2042 | 26.67737093 | SP |
| 26 | 1.6767 | 6.68671311381 | 25.0751 | 27.1204 | 24.43 | 10063 | 25.46475727 | SP |
| 52 | 3.5875 | 15.4871936558 | 23.1643 | 27.1204 | 22.981 | 5448 | 25.35091567 | SP |
| 156 | 5.7932 | 27.6411592377 | 20.9586 | 27.1204 | 18.7605 | 3148 | 23.277524 | SP |
| 260 | 6.2218 | 30.3058938139 | 20.53 | 27.1204 | 18.7605 | 3138 | 22.93856309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.7518 | 0.17 | 0.62 | 26.5858 | 26.8 | 26.57 | 437 |
| 1734651000 | 26.5858 | -0.04 | -0.17 | 26.6299 | 26.67 | 26.5858 | 209 |
| 1734564600 | 26.6299 | -0.37 | -1.37 | 27 | 27.06 | 26.61 | 400 |
| 1734478200 | 27 | -0.06 | -0.23 | 27.0616 | 27.0616 | 27 | 3144 |
| 1734391800 | 27.0616 | 0.05 | 0.17 | 27.0161 | 27.09 | 27.0161 | 1090 |
| 1734132600 | 27.0161 | -0 | -0.01 | 27.018 | 27.018 | 27.0161 | 72 |
| 1734046200 | 27.018 | -0.08 | -0.29 | 27.0961 | 27.0961 | 27 | 300 |
| 1733959800 | 27.0961 | 0.11 | 0.42 | 26.983 | 27.1204 | 26.983 | 5374 |
| 1733873400 | 26.983 | -0.04 | -0.13 | 27.0189 | 27.03 | 26.97 | 6137 |
| 1733787000 | 27.0189 | -0.06 | -0.22 | 27.0798 | 27.0798 | 27.0189 | 0 |
| 1733527800 | 27.0798 | 0.04 | 0.16 | 27.0361 | 27.0798 | 27.0361 | 0 |
| 1733441400 | 27.0361 | -0.05 | -0.20 | 27.0906 | 27.0906 | 27.0361 | 1406 |
| 1733355000 | 27.0906 | 0.06 | 0.23 | 27.0297 | 27.0906 | 27.0297 | 200 |
| 1733268600 | 27.0297 | 0.01 | 0.03 | 27.0206 | 27.0297 | 26.99 | 19 |
| 1733182200 | 27.0206 | 0.07 | 0.26 | 26.9503 | 27.0206 | 26.9503 | 200 |
| 1732917840 | 26.9503 | 0.13 | 0.49 | 26.82 | 26.9503 | 26.82 | 0 |
| 1732750200 | 26.82 | -0.12 | -0.45 | 26.9412 | 26.9412 | 26.82 | 6718 |
| 1732663800 | 26.9412 | 0.08 | 0.30 | 26.8598 | 26.9412 | 26.8598 | 197 |
| 1732577400 | 26.8598 | 0.09 | 0.33 | 26.7716 | 26.8598 | 26.7716 | 266 |
| 1732318200 | 26.7716 | 0.08 | 0.31 | 26.69 | 26.7716 | 26.69 | 124 |
| 1732231800 | 26.69 | 0.05 | 0.20 | 26.6379 | 26.76 | 26.6379 | 42988 |
| 1732145400 | 26.6379 | -0.01 | -0.02 | 26.644 | 26.644 | 26.6379 | 0 |
| 1732059000 | 26.644 | 0.04 | 0.17 | 26.5993 | 26.644 | 26.5993 | 0 |
| 1731972600 | 26.5993 | 0.09 | 0.34 | 26.5095 | 26.5993 | 26.5095 | 0 |
| 1731713400 | 26.5095 | -0.21 | -0.77 | 26.7151 | 26.7151 | 26.5095 | 1000 |
| 1731627000 | 26.7151 | -0.1 | -0.38 | 26.8179 | 26.8179 | 26.7151 | 0 |
| 1731540600 | 26.8179 | 0.03 | 0.12 | 26.7854 | 26.82 | 26.7854 | 1800 |
| 1731454200 | 26.7854 | -0.01 | -0.04 | 26.7961 | 26.7961 | 26.7854 | 1 |
| 1731367800 | 26.7961 | -0.03 | -0.10 | 26.8239 | 26.8239 | 26.7961 | 0 |
| 1731108600 | 26.8239 | 0.11 | 0.41 | 26.7143 | 26.8239 | 26.7143 | 19751 |
| 1731022200 | 26.7143 | 0.03 | 0.11 | 26.686 | 26.7143 | 26.686 | 0 |
| 1730935800 | 26.686 | 0.36 | 1.37 | 26.6793 | 26.686 | 26.6793 | 1900 |
| 1730849400 | 26.3245 | 0.19 | 0.72 | 26.1351 | 26.3245 | 26.1351 | 0 |
| 1730763000 | 26.1351 | 0.02 | 0.08 | 26.1133 | 26.1351 | 26.1133 | 0 |
| 1730500200 | 26.1133 | 0.03 | 0.10 | 26.0866 | 26.19 | 26.0866 | 1000 |
| 1730413800 | 26.0866 | -0.3 | -1.13 | 26.3849 | 26.3849 | 26.0866 | 0 |
| 1730327400 | 26.3849 | -0.08 | -0.31 | 26.4658 | 26.47 | 26.3849 | 3000 |
| 1730241000 | 26.4658 | 0.05 | 0.17 | 26.4207 | 26.4658 | 26.4207 | 2000 |
| 1730154600 | 26.4207 | 0.07 | 0.25 | 26.3536 | 26.4207 | 26.3536 | 0 |
| 1729895400 | 26.3536 | -0.02 | -0.09 | 26.3767 | 26.3767 | 26.3536 | 0 |
| 1729809000 | 26.3767 | 0.05 | 0.18 | 26.328 | 26.3767 | 26.328 | 124 |
| 1729722600 | 26.328 | -0.13 | -0.50 | 26.4594 | 26.4594 | 26.3 | 1065 |
| 1729636200 | 26.4594 | 0.02 | 0.07 | 26.441 | 26.4594 | 26.4 | 2644 |
| 1729549800 | 26.441 | -0.03 | -0.13 | 26.4748 | 26.4748 | 26.441 | 0 |
| 1729290600 | 26.4748 | 0.06 | 0.25 | 26.4098 | 26.4748 | 26.4098 | 0 |
| 1729204200 | 26.4098 | 0.05 | 0.19 | 26.36 | 26.4098 | 26.36 | 0 |
| 1729117800 | 26.36 | 0.03 | 0.10 | 26.53 | 26.53 | 26.33 | 4555 |
| 1729031400 | 26.3335 | -0.1 | -0.36 | 26.4287 | 26.4287 | 26.3179 | 1500 |
| 1728945000 | 26.4287 | 0.09 | 0.34 | 26.3394 | 26.4287 | 26.3394 | 0 |
| 1728685800 | 26.3394 | 0.08 | 0.31 | 26.2576 | 26.3394 | 26.2576 | 0 |
| 1728599400 | 26.2576 | -0.04 | -0.16 | 26.2991 | 26.2991 | 26.2576 | 0 |
| 1728513000 | 26.2991 | 0.15 | 0.57 | 26.15 | 26.2991 | 26.15 | 79 |
| 1728426600 | 26.15 | 0.14 | 0.55 | 26.0066 | 26.19 | 26.0066 | 4200 |
| 1728340200 | 26.0066 | -0.16 | -0.60 | 26.1648 | 26.1648 | 26.0066 | 34 |
| 1728081000 | 26.1648 | 0.11 | 0.41 | 26.057 | 26.1648 | 26.057 | 0 |
| 1727994600 | 26.057 | -0.07 | -0.27 | 26.128 | 26.128 | 26.057 | 0 |
| 1727908200 | 26.128 | 0 | 0.01 | 26.1249 | 26.128 | 26.12 | 200 |
| 1727821800 | 26.1249 | -0.12 | -0.46 | 26.2451 | 26.2451 | 26.0901 | 179 |
| 1727735400 | 26.2451 | 0.11 | 0.41 | 26.1378 | 26.2451 | 26.1214 | 6422 |
| 1727476200 | 26.1378 | -0.02 | -0.06 | 26.1544 | 26.1544 | 26.1378 | 18 |
| 1727389800 | 26.1544 | 0 | 0.01 | 26.152 | 26.23 | 26.14 | 14505 |
| 1727303400 | 26.152 | 0 | 0.00 | 26.37 | 26.37 | 26.1101 | 5125 |
| 1727217000 | 26.1514 | 0.03 | 0.10 | 26.1252 | 26.1514 | 26.1252 | 1200 |
| 1727130600 | 26.1252 | 0.08 | 0.32 | 26.0423 | 26.16 | 26.0423 | 27328 |
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
