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 | 0.0116 | 0.0429814290584 | 26.9884 | 27.17 | 26.9118 | 104436 | 27.03250883 | SP |
| 4 | -1.36 | -4.79548660085 | 28.36 | 28.375 | 26.89 | 129924 | 27.47907077 | SP |
| 12 | -1.23 | -4.35706695005 | 28.23 | 28.6205 | 26.89 | 289426 | 27.83477892 | SP |
| 26 | -0.51 | -1.85387131952 | 27.51 | 29.72 | 26.89 | 322759 | 28.30217221 | SP |
| 52 | -1.58 | -5.52834149755 | 28.58 | 29.72 | 26.5901 | 225444 | 28.15384657 | SP |
| 156 | -0.98 | -3.50250178699 | 27.98 | 29.72 | 25.71 | 226806 | 27.86625398 | SP |
| 260 | -0.98 | -3.50250178699 | 27.98 | 29.72 | 25.71 | 226806 | 27.86625398 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 27 | -0.04 | -0.15 | 27.1 | 27.1 | 26.985 | 384580 |
| 1735860900 | 27.04 | 0.01 | 0.04 | 27.13 | 27.14 | 26.98 | 109120 |
| 1735688100 | 27.03 | -0.06 | -0.22 | 27.14 | 27.17 | 27.001 | 98858 |
| 1735601700 | 27.09 | 0.17 | 0.63 | 27.06 | 27.11 | 27.053514 | 137299 |
| 1735342500 | 26.92 | -0.13 | -0.48 | 26.99 | 27.035 | 26.9118 | 79038 |
| 1735256100 | 27.05 | 0.01 | 0.04 | 26.89 | 27.06 | 26.89 | 270607 |
| 1735077840 | 27.04 | 0.04 | 0.15 | 26.89 | 27.04 | 26.89 | 42148 |
| 1734996900 | 27 | -0.24 | -0.88 | 27.13 | 27.13 | 26.965 | 65548 |
| 1734737700 | 27.24 | 0.09 | 0.33 | 27.29 | 27.355 | 27.235 | 125952 |
| 1734651300 | 27.15 | -0.2 | -0.73 | 27.19 | 27.22 | 27.07 | 146648 |
| 1734564900 | 27.35 | -0.26 | -0.94 | 27.57 | 27.615 | 27.3489 | 316453 |
| 1734478500 | 27.61 | 0.04 | 0.15 | 27.58 | 27.67 | 27.5782 | 85390 |
| 1734392100 | 27.57 | 0.02 | 0.07 | 27.6 | 27.615 | 27.5135 | 80372 |
| 1734132900 | 27.55 | -0.18 | -0.65 | 27.68 | 27.68 | 27.52 | 98283 |
| 1734046500 | 27.73 | -0.19 | -0.68 | 27.82 | 27.8477 | 27.715 | 100666 |
| 1733960100 | 27.92 | -0.14 | -0.50 | 28.1 | 28.1 | 27.9 | 114055 |
| 1733873700 | 28.06 | -0.1 | -0.36 | 28.06 | 28.0957 | 28.03 | 95172 |
| 1733787300 | 28.16 | -0.14 | -0.49 | 28.22 | 28.22 | 28.13 | 58837 |
| 1733528100 | 28.3 | 0.07 | 0.25 | 28.35 | 28.375 | 28.23 | 337637 |
| 1733441700 | 28.23 | 0.01 | 0.04 | 28.14 | 28.2596 | 28.14 | 63766 |
| 1733355300 | 28.22 | 0.18 | 0.64 | 27.96 | 28.23 | 27.93 | 2275283 |
| 1733268900 | 28.04 | -0.14 | -0.50 | 28.21 | 28.21 | 28.03 | 91326 |
| 1733182500 | 28.18 | 0.05 | 0.18 | 28.07 | 28.2142 | 28.03 | 94939 |
| 1732917840 | 28.13 | 0.16 | 0.57 | 28.13 | 28.13 | 28.06 | 47125 |
| 1732750500 | 27.97 | 0.13 | 0.47 | 27.99 | 28.03 | 27.907028 | 85508 |
| 1732664100 | 27.84 | -0.06 | -0.22 | 27.81 | 27.84 | 27.72 | 699167 |
| 1732577700 | 27.9 | 0.44 | 1.60 | 27.82 | 27.9 | 27.775 | 309674 |
| 1732318500 | 27.46 | 0.02 | 0.07 | 27.5 | 27.51 | 27.426367 | 66751 |
| 1732232100 | 27.44 | -0.04 | -0.15 | 27.49 | 27.5494 | 27.395 | 82296 |
| 1732145700 | 27.48 | -0.05 | -0.18 | 27.44 | 27.55 | 27.43 | 224076 |
| 1732059300 | 27.53 | 0.08 | 0.29 | 27.57 | 27.595 | 27.515 | 72094 |
| 1731972900 | 27.45 | -0.02 | -0.07 | 27.34 | 27.46 | 27.3059 | 178930 |
| 1731713700 | 27.47 | -0.04 | -0.15 | 27.42 | 27.58 | 27.35 | 357376 |
| 1731627300 | 27.51 | 0.07 | 0.26 | 27.56 | 27.63 | 27.48 | 149500 |
| 1731540900 | 27.44 | -0.09 | -0.33 | 27.72 | 27.72 | 27.41 | 172042 |
| 1731454500 | 27.53 | -0.27 | -0.97 | 27.68 | 27.76 | 27.505 | 363237 |
| 1731368100 | 27.8 | -0.1 | -0.36 | 27.84 | 27.84 | 27.74 | 4898950 |
| 1731108900 | 27.9 | 0.18 | 0.65 | 27.84 | 27.95 | 27.81 | 443047 |
| 1731022500 | 27.72 | 0.24 | 0.87 | 27.59 | 27.755 | 27.5801 | 167753 |
| 1730936100 | 27.48 | -0.44 | -1.58 | 27.35 | 27.565 | 27.35 | 112569 |
| 1730849700 | 27.92 | 0.07 | 0.25 | 27.79 | 27.95 | 27.71 | 86999 |
| 1730763300 | 27.85 | 0.25 | 0.91 | 27.89 | 27.93 | 27.75 | 68094 |
| 1730500500 | 27.6 | -0.26 | -0.93 | 27.87 | 27.92 | 27.585 | 169899 |
| 1730414100 | 27.86 | 0.03 | 0.11 | 27.79 | 27.91 | 27.72 | 93557 |
| 1730327700 | 27.83 | 0.03 | 0.11 | 27.95 | 28.04 | 27.8025 | 119707 |
| 1730241300 | 27.8 | 0 | 0.00 | 27.64 | 27.8 | 27.62 | 99290 |
| 1730154900 | 27.8 | -0.06 | -0.22 | 27.88 | 27.88 | 27.71 | 98135 |
| 1729895700 | 27.86 | -0.09 | -0.32 | 28.04 | 28.04 | 27.8301 | 85423 |
| 1729809300 | 27.95 | 0.09 | 0.32 | 27.89 | 28.02 | 27.855 | 85817 |
| 1729722900 | 27.86 | -0.07 | -0.25 | 27.8 | 27.9 | 27.7805 | 646508 |
| 1729636500 | 27.93 | 0 | 0.02 | 27.98 | 28 | 27.88 | 125694 |
| 1729550100 | 27.925 | -0.4 | -1.39 | 28.08 | 28.086 | 27.92 | 502655 |
| 1729290900 | 28.32 | 0.02 | 0.07 | 28.34 | 28.375 | 28.31 | 207185 |
| 1729204500 | 28.3 | -0.25 | -0.88 | 28.38 | 28.39 | 28.2601 | 99188 |
| 1729118100 | 28.55 | 0.04 | 0.14 | 28.56 | 28.6205 | 28.5307 | 152765 |
| 1729031700 | 28.51 | 0.24 | 0.85 | 28.4 | 28.51 | 28.4 | 178273 |
| 1728945300 | 28.27 | -0.03 | -0.11 | 28.24 | 28.27 | 28.14 | 101166 |
| 1728686100 | 28.3 | -0.03 | -0.11 | 28.23 | 28.3487 | 28.23 | 318958 |
| 1728599700 | 28.33 | -0.04 | -0.14 | 28.3 | 28.33 | 28.21 | 346309 |
| 1728513300 | 28.37 | -0.14 | -0.49 | 28.44 | 28.46 | 28.35 | 133742 |
| 1728426900 | 28.51 | 0.03 | 0.11 | 28.4 | 28.51 | 28.395 | 7926881 |
| 1728340500 | 28.48 | -0.13 | -0.45 | 28.47 | 28.54 | 28.465 | 3945611 |
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
