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 | 0.41 | 1.51403249631 | 27.08 | 27.49 | 27 | 180 | 27.29463514 | SP |
| 4 | 0.77 | 2.88173652695 | 26.72 | 27.49 | 26.7 | 773 | 27.00166211 | SP |
| 12 | 0.59 | 2.19330855019 | 26.9 | 27.49 | 26.43 | 568 | 26.98564236 | SP |
| 26 | 1.09 | 4.12878787879 | 26.4 | 27.49 | 25.8686 | 1136 | 26.50574495 | SP |
| 52 | 2.56 | 10.268752507 | 24.93 | 27.49 | 24.4154 | 926 | 26.2958578 | SP |
| 156 | 2.56 | 10.268752507 | 24.93 | 27.49 | 24.4154 | 926 | 26.2958578 | SP |
| 260 | 2.56 | 10.268752507 | 24.93 | 27.49 | 24.4154 | 926 | 26.2958578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 27.4266 | 0.13 | 0.46 | 27.34 | 27.4266 | 27.27 | 306 |
| 1722292200 | 27.301 | 0 | 0.01 | 27.33 | 27.33 | 27.301 | 89 |
| 1722033000 | 27.2987 | 0.1 | 0.39 | 27.3397 | 27.3397 | 27.2987 | 150 |
| 1721946600 | 27.1939 | 0.11 | 0.41 | 27 | 27.26 | 27 | 307 |
| 1721860200 | 27.082 | -0.12 | -0.44 | 27.08 | 27.082 | 27.08 | 50 |
| 1721773800 | 27.2024 | -0.08 | -0.28 | 27.2024 | 27.2024 | 27.2024 | 20 |
| 1721687400 | 27.2801 | 0.14 | 0.50 | 27.18 | 27.3 | 27.155 | 903 |
| 1721428200 | 27.1448 | -0.08 | -0.29 | 27.09 | 27.1448 | 27.09 | 251 |
| 1721341800 | 27.225 | -0.13 | -0.49 | 27.36 | 27.4 | 27.225 | 2655 |
| 1721255400 | 27.3586 | 0.09 | 0.34 | 27.26 | 27.3998 | 27.26 | 202 |
| 1721169000 | 27.2656 | 0.15 | 0.57 | 27.2 | 27.2656 | 27.2 | 16 |
| 1721082600 | 27.1119 | -0.01 | -0.02 | 27.17 | 27.17 | 27.1119 | 100 |
| 1720823400 | 27.1185 | 0.1 | 0.37 | 27.1313 | 27.1313 | 27.1185 | 120 |
| 1720737000 | 27.0189 | 0.14 | 0.53 | 27 | 27.05 | 27 | 226 |
| 1720650600 | 26.8768 | 0.16 | 0.58 | 26.79 | 26.8768 | 26.78 | 7879 |
| 1720564200 | 26.7212 | -0.05 | -0.20 | 26.7 | 26.7212 | 26.7 | 3 |
| 1720477800 | 26.7755 | 0.02 | 0.06 | 26.7755 | 26.7755 | 26.7755 | 0 |
| 1720218600 | 26.7584 | 0.04 | 0.17 | 26.86 | 26.86 | 26.7584 | 401 |
| 1720040640 | 26.714 | 0.06 | 0.23 | 26.72 | 26.72 | 26.714 | 404 |
| 1719959400 | 26.6522 | 0.04 | 0.14 | 26.49 | 26.6522 | 26.49 | 6 |
| 1719873000 | 26.6149 | 0.04 | 0.17 | 26.79 | 26.79 | 26.6 | 1017 |
| 1719613800 | 26.57 | 0 | 0.00 | 26.57 | 26.57 | 26.57 | 0 |
| 1719527400 | 26.57 | -0.02 | -0.07 | 26.43 | 26.57 | 26.43 | 130 |
| 1719441000 | 26.588 | -0.2 | -0.75 | 26.588 | 26.588 | 26.588 | 280 |
| 1719354600 | 26.79 | -0.14 | -0.51 | 26.79 | 26.79 | 26.79 | 44 |
| 1719268200 | 26.9276 | 0.17 | 0.64 | 26.67 | 26.9276 | 26.67 | 872 |
| 1719009000 | 26.7553 | -0.03 | -0.11 | 26.62 | 26.7553 | 26.62 | 129 |
| 1718922600 | 26.7839 | 0.08 | 0.29 | 26.74 | 26.7839 | 26.74 | 264 |
| 1718749800 | 26.7068 | 0.08 | 0.30 | 26.63 | 26.7083 | 26.63 | 1469 |
| 1718663400 | 26.6273 | -0.01 | -0.04 | 26.75 | 26.75 | 26.51 | 135 |
| 1718404200 | 26.6388 | -0.11 | -0.40 | 26.6388 | 26.6388 | 26.6388 | 1 |
| 1718317800 | 26.7471 | -0.07 | -0.26 | 26.7003 | 26.7471 | 26.7 | 141 |
| 1718231400 | 26.8158 | 0.04 | 0.16 | 27.09 | 27.09 | 26.8158 | 29 |
| 1718145000 | 26.7725 | -0.11 | -0.40 | 26.67 | 26.7725 | 26.67 | 290 |
| 1718058600 | 26.88 | -0.04 | -0.14 | 27.04 | 27.04 | 26.88 | 67 |
| 1717799400 | 26.9181 | -0.09 | -0.32 | 27.09 | 27.09 | 26.9181 | 134 |
| 1717713000 | 27.0055 | -0.01 | -0.03 | 26.96 | 27.0055 | 26.96 | 28 |
| 1717626600 | 27.0132 | -0.01 | -0.05 | 27.21 | 27.21 | 27.0132 | 22 |
| 1717540200 | 27.0276 | -0.07 | -0.26 | 26.91 | 27.0276 | 26.91 | 63 |
| 1717453800 | 27.0993 | 0 | 0.00 | 27.26 | 27.26 | 27.0993 | 8 |
| 1717194600 | 27.0985 | 0.2 | 0.76 | 26.93 | 27.0985 | 26.93 | 589 |
| 1717108200 | 26.894 | 0.09 | 0.34 | 26.89 | 26.894 | 26.89 | 600 |
| 1717021800 | 26.8025 | -0.18 | -0.67 | 27.02 | 27.02 | 26.781 | 1924 |
| 1716935400 | 26.9824 | -0.1 | -0.36 | 27.26 | 27.26 | 26.9824 | 2525 |
| 1716589800 | 27.0802 | 0.09 | 0.32 | 27.0802 | 27.0802 | 27.0802 | 158 |
| 1716503400 | 26.9939 | -0.23 | -0.86 | 26.9939 | 26.9939 | 26.9939 | 6 |
| 1716417000 | 27.2283 | -0.1 | -0.37 | 27.31 | 27.31 | 27.2283 | 346 |
| 1716330600 | 27.33 | 0.01 | 0.05 | 27.39 | 27.39 | 27.33 | 100 |
| 1716244200 | 27.3165 | -0.01 | -0.03 | 27.3597 | 27.38 | 27.3165 | 854 |
| 1715985000 | 27.325 | 0.03 | 0.12 | 27.29 | 27.325 | 27.29 | 144 |
| 1715898600 | 27.2912 | 0.01 | 0.04 | 27.28 | 27.3055 | 27.27 | 3542 |
| 1715812200 | 27.2797 | 0.03 | 0.10 | 27.46 | 27.46 | 27.2797 | 110 |
| 1715725800 | 27.2537 | 0.15 | 0.53 | 27.03 | 27.2537 | 27.03 | 92 |
| 1715639400 | 27.1087 | 0.02 | 0.06 | 27.22 | 27.22 | 27.1087 | 179 |
| 1715380200 | 27.0932 | 0.04 | 0.14 | 27.0932 | 27.0932 | 27.0932 | 81 |
| 1715293800 | 27.0544 | 0.13 | 0.48 | 26.9731 | 27.07 | 26.9731 | 102 |
| 1715207400 | 26.9257 | 0.02 | 0.06 | 26.9 | 26.9257 | 26.9 | 804 |
| 1715121000 | 26.9095 | 0.03 | 0.11 | 26.85 | 26.97 | 26.85 | 213 |
| 1715034600 | 26.8804 | 0.1 | 0.38 | 26.91 | 26.91 | 26.84 | 1051 |
| 1714775400 | 26.7794 | 0.09 | 0.35 | 26.67 | 26.795 | 26.67 | 374 |
| 1714689000 | 26.6858 | 0.15 | 0.55 | 26.64 | 26.6858 | 26.64 | 53 |
| 1714602600 | 26.5386 | 0.06 | 0.22 | 26.56 | 26.56 | 26.5386 | 54 |
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
