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 | -0.5079 | -1.87140751658 | 27.14 | 27.23 | 26.6321 | 182364 | 27.05639785 | SP |
| 4 | 0.1421 | 0.536428841072 | 26.49 | 27.23 | 26.27 | 242671 | 26.63723885 | SP |
| 12 | 1.6321 | 6.5284 | 25 | 27.23 | 24.76 | 111981 | 26.44639399 | SP |
| 26 | 2.6021 | 10.8285476488 | 24.03 | 27.23 | 23.98 | 79253 | 25.95563771 | SP |
| 52 | 3.9721 | 17.5291262136 | 22.66 | 27.23 | 21.2495 | 97476 | 24.23891857 | SP |
| 156 | 6.4121 | 31.7116716123 | 20.22 | 27.23 | 16.91 | 69751 | 22.14137968 | SP |
| 260 | 6.7621 | 34.0317060896 | 19.87 | 27.23 | 16.91 | 69417 | 22.10327377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 27.0151 | -0 | -0.02 | 27.07 | 27.1099 | 26.92 | 102559 |
| 1721082600 | 27.02 | 0.08 | 0.30 | 27.04 | 27.17 | 26.95 | 310289 |
| 1720823400 | 26.94 | 0.06 | 0.22 | 26.84 | 27.12 | 26.84 | 96618 |
| 1720737000 | 26.88 | -0.34 | -1.25 | 27.23 | 27.23 | 26.84 | 115917 |
| 1720650600 | 27.22 | 0.14 | 0.52 | 27.14 | 27.23 | 27.04 | 287500 |
| 1720564200 | 27.08 | 0.02 | 0.07 | 27.11 | 27.1369 | 26.9952 | 122719 |
| 1720477800 | 27.06 | 0.03 | 0.11 | 27.05 | 27.0689 | 26.995 | 53912 |
| 1720218600 | 27.03 | 0.18 | 0.67 | 26.85 | 27.03 | 26.85 | 43976 |
| 1720040640 | 26.85 | 0.11 | 0.41 | 26.74 | 26.87 | 26.7 | 403166 |
| 1719959400 | 26.74 | 0.16 | 0.60 | 26.53 | 26.7585 | 26.53 | 327083 |
| 1719873000 | 26.58 | 0.03 | 0.11 | 26.51 | 26.58 | 26.369 | 138166 |
| 1719613800 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1719527400 | 26.55 | 0.06 | 0.23 | 26.5 | 26.57 | 26.47 | 122478 |
| 1719441000 | 26.49 | 0.01 | 0.04 | 26.44 | 26.54 | 26.42 | 146826 |
| 1719354600 | 26.48 | 0.21 | 0.80 | 26.3 | 26.5 | 26.3 | 455407 |
| 1719268200 | 26.27 | -0.21 | -0.79 | 26.49 | 26.49 | 26.27 | 1051845 |
| 1719009000 | 26.48 | 0.05 | 0.19 | 26.48 | 26.5 | 26.43 | 418517 |
| 1718922600 | 26.43 | -0.05 | -0.17 | 26.49 | 26.49 | 26.379 | 82208 |
| 1718749800 | 26.475 | 0.03 | 0.09 | 26.45 | 26.481 | 26.3401 | 360925 |
| 1718663400 | 26.45 | 0 | 0.00 | 26.49 | 26.49 | 26.39 | 115364 |
| 1718404200 | 26.45 | 0.11 | 0.42 | 26.48 | 26.48 | 26.35 | 326369 |
| 1718317800 | 26.34 | -0.09 | -0.34 | 26.48 | 26.48 | 26.33 | 56837 |
| 1718231400 | 26.43 | 0.01 | 0.04 | 26.47 | 26.47 | 26.35 | 25814 |
| 1718145000 | 26.42 | 0.03 | 0.11 | 26.45 | 26.45 | 26.32 | 62684 |
| 1718058600 | 26.39 | 0.08 | 0.30 | 26.34 | 26.4099 | 26.2808 | 30273 |
| 1717799400 | 26.31 | -0.03 | -0.11 | 26.28 | 26.4 | 26.28 | 10417 |
| 1717713000 | 26.34 | 0.06 | 0.23 | 26.38 | 26.38 | 26.26 | 24305 |
| 1717626600 | 26.28 | 0.09 | 0.34 | 26.24 | 26.33 | 26.22 | 19585 |
| 1717540200 | 26.19 | 0.02 | 0.08 | 26.16 | 26.2208 | 26.13 | 13444 |
| 1717453800 | 26.17 | -0.05 | -0.19 | 26.24 | 26.24 | 26.115 | 9716 |
| 1717194600 | 26.22 | 0.08 | 0.31 | 26.21 | 26.22 | 25.97 | 94115 |
| 1717108200 | 26.14 | -0.08 | -0.31 | 26.17 | 26.2 | 26.11 | 7711 |
| 1717021800 | 26.22 | 0.01 | 0.03 | 26.11 | 26.2399 | 26.11 | 12944 |
| 1716935400 | 26.212 | 0.03 | 0.12 | 26.17 | 26.27 | 26.16 | 1728 |
| 1716589800 | 26.18 | 0.03 | 0.11 | 26.07 | 26.24 | 26.07 | 11197 |
| 1716503400 | 26.15 | 0.03 | 0.11 | 26.29 | 26.29 | 26.08 | 13322 |
| 1716417000 | 26.12 | -0.07 | -0.27 | 26.12 | 26.19 | 26.0701 | 14649 |
| 1716330600 | 26.19 | 0.02 | 0.08 | 26.17 | 26.19 | 26.07 | 34291 |
| 1716244200 | 26.17 | 0.14 | 0.54 | 26.04 | 26.17 | 26.04 | 17992 |
| 1715985000 | 26.03 | -0.03 | -0.12 | 26.06 | 26.1299 | 26.0101 | 19056 |
| 1715898600 | 26.06 | 0.03 | 0.10 | 26.075 | 26.104 | 26 | 7709 |
| 1715812200 | 26.0333 | 0.17 | 0.67 | 25.86 | 26.05 | 25.86 | 7455 |
| 1715725800 | 25.86 | 0.06 | 0.23 | 25.77 | 25.89 | 25.77 | 11043 |
| 1715639400 | 25.8 | 0.02 | 0.08 | 25.8 | 25.84 | 25.76 | 8294 |
| 1715380200 | 25.78 | 0.09 | 0.35 | 25.88 | 25.88 | 25.7 | 157118 |
| 1715293800 | 25.69 | 0.03 | 0.12 | 25.66 | 25.7767 | 25.66 | 21556 |
| 1715207400 | 25.66 | 0.01 | 0.04 | 25.57 | 25.7031 | 25.57 | 10337 |
| 1715121000 | 25.65 | -0.01 | -0.03 | 25.64 | 25.73 | 25.64 | 4816 |
| 1715034600 | 25.6584 | 0.16 | 0.63 | 25.52 | 25.6584 | 25.52 | 14148 |
| 1714775400 | 25.4973 | 0.36 | 1.42 | 25.43 | 25.5599 | 25.39 | 12533 |
| 1714689000 | 25.14 | 0.22 | 0.88 | 25.11 | 25.1919 | 24.96 | 8731 |
| 1714602600 | 24.92 | -0.19 | -0.76 | 24.96 | 25.245 | 24.9 | 8118 |
| 1714516200 | 25.11 | -0.29 | -1.14 | 25.4 | 25.4 | 25.11 | 55707 |
| 1714429800 | 25.4 | 0.14 | 0.55 | 25.33 | 25.4 | 25.24 | 14855 |
| 1714170600 | 25.26 | 0.3 | 1.20 | 25.13 | 25.3299 | 25.13 | 343084 |
| 1714084200 | 24.96 | -0.13 | -0.52 | 24.84 | 25.01 | 24.76 | 30327 |
| 1713997800 | 25.09 | 0.09 | 0.36 | 25 | 25.2 | 25 | 16284 |
| 1713911400 | 25 | 0.28 | 1.13 | 24.83 | 25.09 | 24.83 | 8236 |
| 1713825000 | 24.72 | 0.19 | 0.77 | 24.67 | 24.8 | 24.55 | 20332 |
| 1713565800 | 24.53 | -0.41 | -1.64 | 24.94 | 24.94 | 24.51 | 25559 |
| 1713479400 | 24.94 | -0.04 | -0.16 | 25.07 | 25.07 | 24.86 | 13037 |
| 1713393000 | 24.98 | -0.17 | -0.68 | 25.21 | 25.2532 | 24.96 | 25750 |
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
