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 | -0.1765 | -0.616917161832 | 28.61 | 28.61 | 28.4335 | 1579 | 28.50615026 | SP |
| 4 | 1.2235 | 4.49650863653 | 27.21 | 28.61 | 27.21 | 2091 | 28.07975953 | SP |
| 12 | 0.7035 | 2.53696357735 | 27.73 | 28.61 | 27.2009 | 2883 | 27.94921332 | SP |
| 26 | 2.4335 | 9.35961538462 | 26 | 28.61 | 25.9952 | 4361 | 27.21660772 | SP |
| 52 | 3.9235 | 16.007751938 | 24.51 | 28.61 | 24.19 | 4070 | 27.0291896 | SP |
| 156 | 3.9235 | 16.007751938 | 24.51 | 28.61 | 24.19 | 4070 | 27.0291896 | SP |
| 260 | 3.9235 | 16.007751938 | 24.51 | 28.61 | 24.19 | 4070 | 27.0291896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417000 | 28.4335 | -0.1 | -0.36 | 28.5 | 28.5 | 28.4335 | 661 |
| 1716330600 | 28.5351 | 0.04 | 0.14 | 28.52 | 28.5351 | 28.5089 | 266 |
| 1716244200 | 28.4957 | -0.01 | -0.04 | 28.48 | 28.55 | 28.48 | 619 |
| 1715985000 | 28.5065 | -0.01 | -0.04 | 28.54 | 28.54 | 28.49 | 2258 |
| 1715898600 | 28.5174 | -0.05 | -0.18 | 28.61 | 28.61 | 28.5174 | 4089 |
| 1715812200 | 28.5697 | 0.26 | 0.92 | 28.48 | 28.5697 | 28.45 | 1933 |
| 1715725800 | 28.3086 | 0.13 | 0.46 | 28.27 | 28.3086 | 28.25 | 1132 |
| 1715639400 | 28.179 | 0.02 | 0.07 | 28.23 | 28.23 | 28.179 | 6850 |
| 1715380200 | 28.158 | -0.01 | -0.05 | 28.22 | 28.22 | 28.135 | 1717 |
| 1715293800 | 28.1714 | 0.13 | 0.46 | 28.04 | 28.1714 | 28.04 | 733 |
| 1715207400 | 28.0422 | -0.04 | -0.15 | 28.0394 | 28.0422 | 28.03 | 563 |
| 1715121000 | 28.0833 | 0.06 | 0.21 | 28.11 | 28.11 | 28.0833 | 2006 |
| 1715034600 | 28.0258 | 0.14 | 0.50 | 27.94 | 28.0258 | 27.94 | 2677 |
| 1714775400 | 27.8863 | 0.24 | 0.86 | 27.89 | 27.92 | 27.8605 | 10080 |
| 1714689000 | 27.6496 | 0.22 | 0.79 | 27.52 | 27.6496 | 27.52 | 139 |
| 1714602600 | 27.4336 | 0.02 | 0.09 | 27.44 | 27.47 | 27.4336 | 700 |
| 1714516200 | 27.409 | -0.27 | -0.97 | 27.61 | 27.61 | 27.409 | 252 |
| 1714429800 | 27.6786 | 0.1 | 0.38 | 27.67 | 27.68 | 27.65 | 1354 |
| 1714170600 | 27.5737 | 0.17 | 0.61 | 27.51 | 27.6003 | 27.51 | 2574 |
| 1714084200 | 27.4053 | -0.1 | -0.37 | 27.28 | 27.4053 | 27.21 | 1237 |
| 1713997800 | 27.5066 | -0.03 | -0.12 | 27.545 | 27.545 | 27.5 | 4022 |
| 1713911400 | 27.5397 | 0.19 | 0.71 | 27.42 | 27.55 | 27.42 | 2445 |
| 1713825000 | 27.3458 | 0.14 | 0.53 | 27.27 | 27.3458 | 27.26 | 1130 |
| 1713565800 | 27.2009 | -0.05 | -0.20 | 27.29 | 27.29 | 27.2009 | 540 |
| 1713479400 | 27.2543 | -0.06 | -0.21 | 27.35 | 27.35 | 27.2543 | 851 |
| 1713393000 | 27.3123 | 0.01 | 0.05 | 27.43 | 27.43 | 27.31 | 395 |
| 1713306600 | 27.2994 | -0.12 | -0.44 | 27.34 | 27.34 | 27.2994 | 57 |
| 1713220200 | 27.4203 | -0.24 | -0.87 | 27.71 | 27.71 | 27.41 | 2548 |
| 1712961000 | 27.6607 | -0.21 | -0.75 | 27.82 | 27.82 | 27.6602 | 4124 |
| 1712874600 | 27.8686 | 0.07 | 0.26 | 27.84 | 27.9 | 27.7 | 5380 |
| 1712788200 | 27.7975 | -0.34 | -1.20 | 27.89 | 27.89 | 27.75 | 2724 |
| 1712701800 | 28.1351 | 0.08 | 0.27 | 28.19 | 28.19 | 28.07 | 3464 |
| 1712615400 | 28.0585 | 0.02 | 0.08 | 28.09 | 28.1 | 28.0585 | 1221 |
| 1712356200 | 28.0368 | 0.05 | 0.18 | 27.97 | 28.085 | 27.97 | 9992 |
| 1712269800 | 27.9874 | -0.1 | -0.37 | 28.27 | 28.27 | 27.9874 | 2348 |
| 1712183400 | 28.0911 | 0.04 | 0.15 | 27.98 | 28.0911 | 27.98 | 1148 |
| 1712097000 | 28.0492 | -0.12 | -0.42 | 28.03 | 28.0492 | 28.0031 | 1341 |
| 1712010600 | 28.1661 | -0.16 | -0.58 | 28.31 | 28.31 | 28.1503 | 4418 |
| 1711665000 | 28.33 | 0.01 | 0.04 | 28.33 | 28.33 | 28.32 | 3948 |
| 1711578600 | 28.32 | 0.19 | 0.66 | 28.24 | 28.32 | 28.21 | 1887 |
| 1711492200 | 28.1345 | -0 | -0.00 | 28.22 | 28.22 | 28.1345 | 3847 |
| 1711405800 | 28.1355 | -0.07 | -0.25 | 28.18 | 28.18 | 28.1321 | 1923 |
| 1711146600 | 28.2047 | -0.01 | -0.02 | 28.22 | 28.22 | 28.201 | 298 |
| 1711060200 | 28.21 | 0.06 | 0.21 | 28.23 | 28.245 | 28.21 | 2987 |
| 1710973800 | 28.1497 | 0.17 | 0.61 | 28 | 28.1497 | 27.995 | 5424 |
| 1710887400 | 27.98 | 0.1 | 0.36 | 27.95 | 27.98 | 27.88 | 7157 |
| 1710801000 | 27.8789 | 0.04 | 0.14 | 27.96 | 27.96 | 27.8789 | 2176 |
| 1710541800 | 27.8387 | -0.07 | -0.24 | 27.88 | 27.8921 | 27.8387 | 2784 |
| 1710455400 | 27.9053 | -0.17 | -0.61 | 28.08 | 28.08 | 27.905 | 1011 |
| 1710369000 | 28.0768 | -0.04 | -0.15 | 28.11 | 28.1299 | 28.0768 | 4373 |
| 1710282600 | 28.1199 | 0.11 | 0.39 | 28.02 | 28.12 | 28.02 | 552 |
| 1710196200 | 28.0104 | -0.05 | -0.17 | 28.04 | 28.04 | 27.96 | 1873 |
| 1709940600 | 28.0589 | -0.06 | -0.21 | 28.17 | 28.17 | 28.0589 | 1063 |
| 1709854200 | 28.1177 | 0.17 | 0.60 | 28.03 | 28.12 | 28.03 | 825 |
| 1709767800 | 27.95 | 0.16 | 0.58 | 27.97 | 27.97 | 27.945 | 644 |
| 1709681400 | 27.7896 | -0.08 | -0.27 | 27.88 | 27.88 | 27.755 | 29182 |
| 1709595000 | 27.865 | -0.02 | -0.07 | 27.86 | 27.865 | 27.8569 | 1285 |
| 1709335800 | 27.8858 | 0.2 | 0.71 | 27.85 | 27.89 | 27.85 | 1634 |
| 1709249400 | 27.69 | 0.09 | 0.33 | 27.73 | 27.73 | 27.63 | 5396 |
| 1709163000 | 27.5996 | -0.04 | -0.15 | 27.59 | 27.61 | 27.57 | 2629 |
| 1709076600 | 27.64 | 0.02 | 0.05 | 27.65 | 27.65 | 27.6268 | 1437 |
| 1708990200 | 27.625 | -0.07 | -0.25 | 27.71 | 27.71 | 27.6146 | 4797 |
| 1708731000 | 27.6952 | 0.07 | 0.24 | 27.6703 | 27.72 | 27.66 | 4429 |
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
