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 | -0.0213 | -0.0775109170306 | 27.48 | 27.64 | 27.3318 | 1856 | 27.51768803 | SP |
| 4 | 0.0287 | 0.104629967189 | 27.43 | 27.93 | 27.3169 | 2289 | 27.64543634 | SP |
| 12 | 0.2087 | 0.765871559633 | 27.25 | 27.93 | 26.95 | 2109 | 27.57369579 | SP |
| 26 | 0.8587 | 3.22819548872 | 26.6 | 27.93 | 26.2777 | 1598 | 27.27933573 | SP |
| 52 | 2.501 | 10.0209554566 | 24.9577 | 27.93 | 24.91 | 2437 | 26.42967594 | SP |
| 156 | 2.1887 | 8.66125840918 | 25.27 | 27.93 | 23.65 | 1589 | 26.09761932 | SP |
| 260 | 2.1887 | 8.66125840918 | 25.27 | 27.93 | 23.65 | 1589 | 26.09761932 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.4587 | 0.01 | 0.05 | 27.4413 | 27.4898 | 27.4413 | 2612 |
| 1732231800 | 27.4458 | -0.01 | -0.05 | 27.48 | 27.51 | 27.4458 | 884 |
| 1732145400 | 27.46 | -0.15 | -0.53 | 27.42 | 27.48 | 27.3318 | 2676 |
| 1732059000 | 27.605 | 0.07 | 0.24 | 27.45 | 27.64 | 27.45 | 1690 |
| 1731972600 | 27.54 | 0.04 | 0.16 | 27.48 | 27.61 | 27.45 | 3595 |
| 1731713400 | 27.495 | -0.05 | -0.18 | 27.48 | 27.495 | 27.44 | 434 |
| 1731627000 | 27.5433 | -0.04 | -0.13 | 27.63 | 27.66 | 27.5433 | 769 |
| 1731540600 | 27.58 | 0.01 | 0.04 | 27.655 | 27.655 | 27.58 | 1438 |
| 1731454200 | 27.57 | -0.11 | -0.40 | 27.6 | 27.62 | 27.5101 | 445 |
| 1731367800 | 27.68 | -0.01 | -0.02 | 27.6714 | 27.71 | 27.65 | 990 |
| 1731108600 | 27.6858 | -0.04 | -0.14 | 27.67 | 27.72 | 27.66 | 4821 |
| 1731022200 | 27.725 | 0.3 | 1.09 | 27.62 | 27.93 | 27.62 | 24748 |
| 1730935800 | 27.425 | 0.02 | 0.07 | 27.32 | 27.425 | 27.32 | 401 |
| 1730849400 | 27.405 | 0.08 | 0.27 | 27.3711 | 27.405 | 27.3711 | 567 |
| 1730763000 | 27.33 | 0.01 | 0.04 | 27.36 | 27.36 | 27.33 | 426 |
| 1730500200 | 27.32 | 0 | 0.01 | 27.42 | 27.42 | 27.32 | 14 |
| 1730413800 | 27.3169 | -0.09 | -0.34 | 27.38 | 27.38 | 27.3169 | 310 |
| 1730327400 | 27.4106 | -0.04 | -0.15 | 27.44 | 27.46 | 27.4106 | 24 |
| 1730241000 | 27.4527 | 0.02 | 0.08 | 27.41 | 27.5 | 27.41 | 468 |
| 1730154600 | 27.43 | 0.05 | 0.18 | 27.43 | 27.43 | 27.43 | 872 |
| 1729895400 | 27.38 | 0 | 0.00 | 27.43 | 27.43 | 27.38 | 215 |
| 1729809000 | 27.38 | 0.11 | 0.38 | 27.38 | 27.38 | 27.38 | 77 |
| 1729722600 | 27.275 | -0.14 | -0.51 | 27.34 | 27.34 | 27.275 | 799 |
| 1729636200 | 27.414 | -0.06 | -0.20 | 27.42 | 27.42 | 27.414 | 203 |
| 1729549800 | 27.47 | -0.29 | -1.04 | 27.54 | 27.54 | 27.47 | 493 |
| 1729290600 | 27.76 | 0.06 | 0.22 | 27.76 | 27.8 | 27.76 | 231 |
| 1729204200 | 27.7 | -0.11 | -0.38 | 27.72 | 27.72 | 27.7 | 324 |
| 1729117800 | 27.805 | 0.07 | 0.27 | 27.83 | 27.84 | 27.805 | 606 |
| 1729031400 | 27.73 | 0.03 | 0.11 | 27.74 | 27.74 | 27.73 | 234 |
| 1728945000 | 27.7 | 0.08 | 0.27 | 27.66 | 27.7099 | 27.651 | 539 |
| 1728685800 | 27.6243 | 0.03 | 0.11 | 27.59 | 27.7099 | 27.59 | 1951 |
| 1728599400 | 27.5933 | -0.05 | -0.17 | 27.57 | 27.63 | 27.57 | 1250 |
| 1728513000 | 27.64 | -0.1 | -0.36 | 27.59 | 27.74 | 27.59 | 10447 |
| 1728426600 | 27.74 | 0.22 | 0.82 | 27.56 | 27.76 | 27.56 | 7397 |
| 1728340200 | 27.515 | -0.16 | -0.56 | 27.61 | 27.61 | 27.515 | 668 |
| 1728081000 | 27.67 | 0.08 | 0.30 | 27.52 | 27.67 | 27.52 | 4292 |
| 1727994600 | 27.5863 | -0.04 | -0.14 | 27.59 | 27.7 | 27.5863 | 1249 |
| 1727908200 | 27.625 | -0.02 | -0.07 | 27.63 | 27.66 | 27.55 | 1708 |
| 1727821800 | 27.645 | -0.01 | -0.02 | 27.64 | 27.71 | 27.575 | 16541 |
| 1727735400 | 27.65 | 0.06 | 0.22 | 27.61 | 27.84 | 27.61 | 1542 |
| 1727476200 | 27.59 | 0.06 | 0.24 | 27.58 | 27.59 | 27.55 | 899 |
| 1727389800 | 27.5251 | 0.15 | 0.55 | 27.53 | 27.55 | 27.472 | 1431 |
| 1727303400 | 27.375 | -0.09 | -0.33 | 27.45 | 27.46 | 27.375 | 103 |
| 1727217000 | 27.465 | 0.11 | 0.38 | 27.39 | 27.5 | 27.39 | 723 |
| 1727130600 | 27.36 | -0.06 | -0.22 | 27.34 | 27.57 | 27.26 | 11177 |
| 1726871400 | 27.42 | -0.23 | -0.84 | 27.39 | 27.44 | 27.39 | 454 |
| 1726785000 | 27.6534 | 0.12 | 0.43 | 27.62 | 27.6534 | 27.62 | 958 |
| 1726698600 | 27.535 | 0.05 | 0.18 | 27.52 | 27.535 | 27.44 | 845 |
| 1726612200 | 27.4864 | -0.01 | -0.05 | 27.49 | 27.52 | 27.4864 | 417 |
| 1726525800 | 27.5 | 0.11 | 0.39 | 27.5 | 27.5 | 27.5 | 95 |
| 1726266600 | 27.3937 | 0.1 | 0.38 | 27.429 | 27.429 | 27.3937 | 806 |
| 1726180200 | 27.2893 | 0.01 | 0.03 | 27.265 | 27.3 | 27.265 | 912 |
| 1726093800 | 27.2804 | 0.07 | 0.24 | 27.2804 | 27.2804 | 27.2804 | 45 |
| 1726007400 | 27.215 | -0.05 | -0.18 | 27.22 | 27.26 | 27.215 | 387 |
| 1725921000 | 27.2635 | 0.09 | 0.33 | 27.26 | 27.34 | 27.26 | 541 |
| 1725661800 | 27.175 | -0.06 | -0.20 | 27.175 | 27.175 | 27.175 | 196 |
| 1725575400 | 27.2304 | 0.04 | 0.16 | 27.2304 | 27.2304 | 27.2304 | 483 |
| 1725489000 | 27.1859 | 0.19 | 0.69 | 27.19 | 27.23 | 27.1859 | 1274 |
| 1725402600 | 26.9983 | -0.26 | -0.94 | 27.12 | 27.13 | 26.95 | 3881 |
| 1725057000 | 27.2542 | 0.06 | 0.22 | 27.25 | 27.2542 | 27.18 | 2472 |
| 1724970600 | 27.195 | 0.02 | 0.09 | 27.23 | 27.23 | 27.195 | 1112 |
| 1724884200 | 27.17 | 0.01 | 0.02 | 27.2 | 27.2 | 27.17 | 445 |
| 1724797800 | 27.1634 | -0.1 | -0.38 | 27.14 | 27.1634 | 27.14 | 127 |
| 1724711400 | 27.2667 | 0.02 | 0.09 | 27.26 | 27.2697 | 27.26 | 827 |
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
