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 | -0.0804 | -0.297062627009 | 27.065 | 27.0699 | 26.89 | 24011 | 26.97732166 | SP |
| 4 | 0.2446 | 0.91473448018 | 26.74 | 27.07 | 26.71 | 149617 | 26.95676759 | SP |
| 12 | 0.8146 | 3.1127244937 | 26.17 | 27.07 | 25.98 | 64590 | 26.8357225 | SP |
| 26 | 1.1846 | 4.59147286822 | 25.8 | 27.07 | 25.75 | 45598 | 26.56089094 | SP |
| 52 | 2.0946 | 8.41542788268 | 24.89 | 27.07 | 24.13 | 72546 | 25.34284131 | SP |
| 156 | 2.0846 | 8.3718875502 | 24.9 | 27.07 | 24.13 | 76439 | 25.31525487 | SP |
| 260 | 2.0846 | 8.3718875502 | 24.9 | 27.07 | 24.13 | 76439 | 25.31525487 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 26.985 | 0.09 | 0.32 | 26.97 | 27.0199 | 26.91 | 48521 |
| 1721428200 | 26.9 | -0.03 | -0.12 | 26.9312 | 26.97 | 26.89 | 6172 |
| 1721341800 | 26.9312 | -0.05 | -0.17 | 26.95 | 27.005 | 26.91 | 18319 |
| 1721255400 | 26.9774 | -0.06 | -0.23 | 27.01 | 27.01 | 26.9504 | 31935 |
| 1721169000 | 27.04 | 0.04 | 0.15 | 27.065 | 27.0699 | 26.98 | 15110 |
| 1721082600 | 27 | 0.01 | 0.04 | 26.89 | 27.06 | 26.89 | 92610 |
| 1720823400 | 26.99 | 0.04 | 0.17 | 26.92 | 27.05 | 26.92 | 1819672 |
| 1720737000 | 26.9453 | -0.01 | -0.04 | 26.955 | 26.98 | 26.94 | 32798 |
| 1720650600 | 26.955 | 0 | 0.02 | 26.97 | 26.98 | 26.9101 | 9709 |
| 1720564200 | 26.9501 | 0.01 | 0.04 | 26.98 | 26.98 | 26.9001 | 226822 |
| 1720477800 | 26.94 | 0.05 | 0.19 | 27.07 | 27.07 | 26.9 | 42119 |
| 1720218600 | 26.89 | -0.01 | -0.04 | 26.76 | 26.93 | 26.76 | 8804 |
| 1720040640 | 26.9 | 0.06 | 0.22 | 26.83 | 26.9 | 26.83 | 2508 |
| 1719959400 | 26.84 | 0.02 | 0.06 | 26.77 | 26.89 | 26.71 | 162783 |
| 1719873000 | 26.825 | 0.04 | 0.17 | 26.71 | 26.84 | 26.71 | 281157 |
| 1719613800 | 26.78 | -0.02 | -0.08 | 26.77 | 26.86 | 26.77 | 11428 |
| 1719527400 | 26.8002 | 0.01 | 0.03 | 26.75 | 26.81 | 26.75 | 5358 |
| 1719441000 | 26.7925 | 0.03 | 0.10 | 26.76 | 26.81 | 26.75 | 16556 |
| 1719354600 | 26.7666 | -0.01 | -0.03 | 26.74 | 26.81 | 26.73 | 10347 |
| 1719268200 | 26.7743 | -0 | -0.00 | 26.8 | 26.81 | 26.7501 | 14548 |
| 1719009000 | 26.775 | -0.01 | -0.04 | 26.74 | 26.81 | 26.74 | 16938 |
| 1718922600 | 26.7853 | -0 | -0.02 | 26.84 | 26.8496 | 26.75 | 14701 |
| 1718749800 | 26.7895 | 0.03 | 0.09 | 26.75 | 26.8287 | 26.75 | 34849 |
| 1718663400 | 26.7644 | 0 | 0.02 | 26.76 | 26.785 | 26.6905 | 11582 |
| 1718404200 | 26.76 | -0.01 | -0.04 | 26.74 | 26.7699 | 26.69 | 15281 |
| 1718317800 | 26.77 | 0.05 | 0.20 | 26.76 | 26.775 | 26.69 | 13620 |
| 1718231400 | 26.7164 | 0.1 | 0.36 | 26.51 | 26.7699 | 26.51 | 12198 |
| 1718145000 | 26.6199 | 0.01 | 0.04 | 26.59 | 26.64 | 26.5702 | 9464 |
| 1718058600 | 26.6098 | 0.02 | 0.09 | 26.57 | 26.6384 | 26.5501 | 17375 |
| 1717799400 | 26.5849 | -0.02 | -0.06 | 26.79 | 26.79 | 26.5597 | 2721 |
| 1717713000 | 26.6 | -0.01 | -0.06 | 26.64 | 26.64 | 26.58 | 31676 |
| 1717626600 | 26.6149 | 0.05 | 0.21 | 26.55 | 26.6149 | 26.55 | 21420 |
| 1717540200 | 26.56 | 0.01 | 0.04 | 26.5 | 26.56 | 26.4801 | 21019 |
| 1717453800 | 26.55 | 0.05 | 0.19 | 26.57 | 26.57 | 26.46 | 23169 |
| 1717194600 | 26.5 | 0 | 0.00 | 26.45 | 26.5 | 26.4109 | 9184 |
| 1717108200 | 26.5 | 0.04 | 0.15 | 26.45 | 26.5 | 26.43 | 16587 |
| 1717021800 | 26.46 | -0.07 | -0.26 | 26.47 | 26.55 | 26.46 | 19154 |
| 1716935400 | 26.5302 | 0.02 | 0.08 | 26.58 | 26.58 | 26.51 | 1497 |
| 1716589800 | 26.51 | 0.06 | 0.23 | 26.53 | 26.53 | 26.4711 | 4930 |
| 1716503400 | 26.45 | -0.09 | -0.34 | 26.56 | 26.56 | 26.44 | 6084 |
| 1716417000 | 26.54 | 0.03 | 0.11 | 26.54 | 26.56 | 26.47 | 6335 |
| 1716330600 | 26.51 | 0.01 | 0.03 | 26.5 | 26.54 | 26.48 | 6065 |
| 1716244200 | 26.5014 | 0.02 | 0.09 | 26.48 | 26.54 | 26.48 | 7077 |
| 1715985000 | 26.4765 | 0 | 0.00 | 26.45 | 26.4845 | 26.45 | 94987 |
| 1715898600 | 26.4757 | -0 | -0.02 | 26.5 | 26.5 | 26.46 | 7760 |
| 1715812200 | 26.4802 | 0.04 | 0.15 | 26.47 | 26.4923 | 26.42 | 19521 |
| 1715725800 | 26.44 | 0.1 | 0.38 | 26.4 | 26.445 | 26.33 | 15990 |
| 1715639400 | 26.34 | -0.01 | -0.04 | 26.36 | 26.42 | 26.33 | 16721 |
| 1715380200 | 26.35 | 0.03 | 0.11 | 26.4 | 26.4 | 26.3101 | 8591 |
| 1715293800 | 26.32 | 0.04 | 0.15 | 26.34 | 26.38 | 26.28 | 20377 |
| 1715207400 | 26.28 | 0.03 | 0.11 | 26.28 | 26.32 | 26.25 | 19083 |
| 1715121000 | 26.25 | 0 | 0.00 | 26.27 | 26.33 | 26.22 | 171471 |
| 1715034600 | 26.25 | 0.05 | 0.21 | 26.22 | 26.29 | 26.22 | 8189 |
| 1714775400 | 26.1959 | 0.09 | 0.33 | 26.19 | 26.1967 | 26.15 | 26086 |
| 1714689000 | 26.1108 | 0.07 | 0.26 | 26.11 | 26.1108 | 26.03 | 18872 |
| 1714602600 | 26.043 | -0 | -0.01 | 26.05 | 26.15 | 25.98 | 24653 |
| 1714516200 | 26.0448 | -0.11 | -0.43 | 26.17 | 26.17 | 26.0448 | 49121 |
| 1714429800 | 26.1569 | 0.02 | 0.07 | 26.18 | 26.18 | 26.11 | 28652 |
| 1714170600 | 26.1393 | 0.08 | 0.32 | 26.08 | 26.17 | 26.08 | 29003 |
| 1714084200 | 26.0549 | -0.03 | -0.10 | 26.03 | 26.06 | 25.96 | 12436 |
| 1713997800 | 26.08 | 0 | 0.00 | 26.09 | 26.1299 | 26.06 | 34945 |
| 1713911400 | 26.08 | 0.05 | 0.21 | 26.02 | 26.12 | 26.02 | 18644 |
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
