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 | 0.06 | 0.213903743316 | 28.05 | 28.22 | 27.85 | 513 | 28.0238748 | SP |
| 4 | 1.06 | 3.91866913124 | 27.05 | 28.41 | 27.05 | 174 | 28.01808361 | SP |
| 12 | 1.28 | 4.77077897876 | 26.83 | 28.41 | 25.65 | 99 | 27.5570079 | SP |
| 26 | 1.2 | 4.45930880713 | 26.91 | 29.02 | 25.65 | 97 | 27.28945432 | SP |
| 52 | 0.49 | 1.77407675597 | 27.62 | 29.02 | 25.335 | 640 | 27.2650995 | SP |
| 156 | 2.96 | 11.7693836978 | 25.15 | 32 | 21.54 | 973 | 27.26694737 | SP |
| 260 | 2.96 | 11.7693836978 | 25.15 | 32 | 21.54 | 973 | 27.26694737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921000 | 28.05 | 0 | 0.02 | 28.09 | 28.09 | 28.05 | 3 |
| 1725661800 | 28.045 | -0.03 | -0.09 | 28.01 | 28.045 | 28.01 | 151 |
| 1725575400 | 28.07 | 0.02 | 0.09 | 27.97 | 28.22 | 27.97 | 1204 |
| 1725489000 | 28.045 | 0.07 | 0.25 | 28.09 | 28.09 | 28.045 | 2 |
| 1725402600 | 27.975 | -0.04 | -0.14 | 28.05 | 28.06 | 27.85 | 1204 |
| 1725057000 | 28.015 | -0.14 | -0.50 | 28.1 | 28.1 | 28.015 | 2 |
| 1724970600 | 28.155 | 0.04 | 0.14 | 28.155 | 28.155 | 28.155 | 5 |
| 1724884200 | 28.1155 | -0.14 | -0.49 | 28.1155 | 28.1155 | 28.1155 | 1 |
| 1724797800 | 28.255 | 0.13 | 0.48 | 28.255 | 28.255 | 28.255 | 0 |
| 1724711400 | 28.1202 | -0.01 | -0.05 | 28.41 | 28.41 | 28.1202 | 3 |
| 1724452200 | 28.135 | 0.57 | 2.08 | 28.135 | 28.135 | 28.135 | 0 |
| 1724365800 | 27.5608 | -0.21 | -0.74 | 27.79 | 27.79 | 27.5608 | 3 |
| 1724279400 | 27.7667 | 0.03 | 0.10 | 27.7667 | 27.7667 | 27.7667 | 0 |
| 1724193000 | 27.7389 | -0.2 | -0.72 | 27.81 | 27.81 | 27.7389 | 3 |
| 1724106600 | 27.9412 | 0.4 | 1.46 | 27.79 | 27.9412 | 27.79 | 3 |
| 1723847400 | 27.5403 | 0.1 | 0.37 | 27.5403 | 27.5403 | 27.5403 | 25 |
| 1723761000 | 27.44 | 0.39 | 1.44 | 27.44 | 27.44 | 27.44 | 1 |
| 1723674600 | 27.05 | -0.15 | -0.53 | 27.05 | 27.05 | 27.05 | 1 |
| 1723588200 | 27.195 | 0.41 | 1.51 | 27.195 | 27.195 | 27.195 | 0 |
| 1723501800 | 26.79 | 0.18 | 0.68 | 26.74 | 26.79 | 26.74 | 3 |
| 1723242600 | 26.61 | -0.22 | -0.84 | 26.61 | 26.61 | 26.61 | 0 |
| 1723156200 | 26.8346 | 0.73 | 2.81 | 26.8346 | 26.8346 | 26.8346 | 0 |
| 1723069800 | 26.1023 | 0.35 | 1.37 | 26.46 | 26.46 | 26.1023 | 2 |
| 1722983400 | 25.75 | -0.3 | -1.13 | 25.65 | 25.75 | 25.65 | 7 |
| 1722897000 | 26.045 | -0.32 | -1.20 | 26.045 | 26.045 | 26.045 | 52 |
| 1722637800 | 26.362 | -0.27 | -1.03 | 26.45 | 26.45 | 26.362 | 2 |
| 1722551400 | 26.6357 | -0.61 | -2.25 | 26.98 | 26.98 | 26.58 | 302 |
| 1722465000 | 27.2484 | 0.52 | 1.94 | 27.21 | 27.2484 | 27.21 | 1 |
| 1722378600 | 26.73 | -0.14 | -0.54 | 26.78 | 26.78 | 26.73 | 2 |
| 1722292200 | 26.8744 | -0.12 | -0.46 | 26.89 | 26.89 | 26.8744 | 5 |
| 1722033000 | 26.9982 | 0.27 | 1.00 | 26.86 | 26.9982 | 26.86 | 2 |
| 1721946600 | 26.7302 | -0.18 | -0.66 | 26.7302 | 26.7302 | 26.7302 | 0 |
| 1721860200 | 26.9067 | -0.37 | -1.36 | 27.04 | 27.04 | 26.9067 | 60 |
| 1721773800 | 27.2778 | 0.07 | 0.25 | 27.2778 | 27.2778 | 27.2778 | 0 |
| 1721687400 | 27.2097 | 0 | 0.00 | 27.36 | 27.36 | 27.2097 | 18 |
| 1721428200 | 27.2097 | -0.24 | -0.87 | 27.2097 | 27.2097 | 27.2097 | 1 |
| 1721341800 | 27.449 | -0.11 | -0.41 | 27.449 | 27.449 | 27.449 | 1 |
| 1721255400 | 27.5633 | -0.02 | -0.08 | 27.59 | 27.59 | 27.5633 | 2 |
| 1721169000 | 27.5852 | -0.04 | -0.16 | 27.51 | 27.5852 | 27.51 | 13 |
| 1721082600 | 27.6287 | -0.32 | -1.15 | 27.77 | 27.77 | 27.6287 | 2 |
| 1720823400 | 27.9498 | 0.41 | 1.48 | 27.9498 | 27.9498 | 27.9498 | 1 |
| 1720737000 | 27.5419 | 0.32 | 1.17 | 27.5419 | 27.5419 | 27.5419 | 0 |
| 1720650600 | 27.2227 | 0.06 | 0.22 | 27.15 | 27.2227 | 27.15 | 2 |
| 1720564200 | 27.1623 | 0.15 | 0.56 | 26.96 | 27.1623 | 26.96 | 4 |
| 1720477800 | 27.0111 | -0.17 | -0.61 | 27.1 | 27.1 | 26.83 | 336 |
| 1720218600 | 27.1762 | -0.19 | -0.70 | 27.14 | 27.1762 | 27.14 | 12 |
| 1720040640 | 27.3679 | 0.15 | 0.55 | 27.21 | 27.3679 | 27.21 | 2 |
| 1719959400 | 27.2177 | 0.23 | 0.85 | 27.2177 | 27.2177 | 27.2177 | 0 |
| 1719873000 | 26.9872 | -0.08 | -0.30 | 27.13 | 27.13 | 26.9872 | 6 |
| 1719613800 | 27.0691 | 0.37 | 1.38 | 27.0691 | 27.0691 | 27.0691 | 2 |
| 1719527400 | 26.7 | -0.17 | -0.63 | 26.91 | 26.91 | 26.7 | 9 |
| 1719441000 | 26.8699 | -0.17 | -0.63 | 26.8699 | 26.8699 | 26.8699 | 4 |
| 1719354600 | 27.04 | 0.02 | 0.08 | 27.04 | 27.04 | 27.04 | 0 |
| 1719268200 | 27.0174 | 0.26 | 0.96 | 27.02 | 27.02 | 27.0174 | 4 |
| 1719009000 | 26.7611 | -0.33 | -1.22 | 26.91 | 26.91 | 26.7611 | 3 |
| 1718922600 | 27.092 | 0.18 | 0.66 | 27.01 | 27.092 | 27.01 | 801 |
| 1718749800 | 26.9138 | 0.03 | 0.12 | 26.83 | 26.9138 | 26.83 | 300 |
| 1718663400 | 26.8804 | 0.21 | 0.77 | 26.7 | 26.8804 | 26.7 | 2 |
| 1718404200 | 26.675 | -0.07 | -0.26 | 26.675 | 26.675 | 26.675 | 2 |
| 1718317800 | 26.745 | -0.3 | -1.09 | 26.95 | 26.95 | 26.745 | 2 |
| 1718231400 | 27.04 | 0.18 | 0.68 | 27.04 | 27.04 | 27.04 | 4 |
| 1718145000 | 26.8575 | -0.49 | -1.80 | 27.06 | 27.07 | 26.8575 | 949 |
| 1718058600 | 27.35 | -0.01 | -0.02 | 27.28 | 27.35 | 27.28 | 350 |
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
