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 | -0.6356 | -2.25190434012 | 28.225 | 28.225 | 27.53 | 1384 | 27.73117297 | SP |
| 4 | -0.6706 | -2.37296532201 | 28.26 | 28.56 | 27.53 | 1322 | 28.23895156 | SP |
| 12 | 1.0264 | 3.86402138313 | 26.563 | 28.56 | 26.563 | 1376 | 27.66434575 | SP |
| 26 | 3.2594 | 13.3966296753 | 24.33 | 28.56 | 23.26 | 2223 | 26.19241042 | SP |
| 52 | 3.5994 | 15.0037515632 | 23.99 | 28.56 | 23.26 | 2332 | 25.27156096 | SP |
| 156 | 2.5394 | 10.1373253493 | 25.05 | 28.56 | 21.2085 | 5604 | 24.61860539 | SP |
| 260 | 2.5394 | 10.1373253493 | 25.05 | 28.56 | 21.2085 | 5604 | 24.61860539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220200 | 27.6512 | -0.19 | -0.67 | 27.92 | 27.92 | 27.65 | 3351 |
| 1712961000 | 27.8364 | -0.39 | -1.38 | 27.8084 | 27.8364 | 27.8 | 327 |
| 1712874600 | 28.225 | 0.16 | 0.58 | 28.225 | 28.225 | 28.225 | 473 |
| 1712788200 | 28.0626 | -0.29 | -1.02 | 28.0626 | 28.0626 | 28.0626 | 0 |
| 1712701800 | 28.3527 | 0.04 | 0.13 | 28.3527 | 28.3527 | 28.3527 | 0 |
| 1712615400 | 28.3166 | 0.05 | 0.18 | 28.354 | 28.354 | 28.3166 | 1112 |
| 1712356200 | 28.2645 | 0.22 | 0.77 | 28.08 | 28.2835 | 28.08 | 1589 |
| 1712269800 | 28.0478 | -0.28 | -0.99 | 28.46 | 28.47 | 28.0478 | 239 |
| 1712183400 | 28.3283 | 0.07 | 0.25 | 28.325 | 28.38 | 28.3 | 3138 |
| 1712097000 | 28.2586 | -0.2 | -0.71 | 28.185 | 28.2586 | 28.185 | 994 |
| 1712010600 | 28.4621 | -0.08 | -0.29 | 28.56 | 28.56 | 28.4621 | 200 |
| 1711665000 | 28.5458 | 0.06 | 0.21 | 28.54 | 28.55 | 28.4904 | 1238 |
| 1711578600 | 28.4869 | 0.24 | 0.85 | 28.37 | 28.4869 | 28.37 | 4668 |
| 1711492200 | 28.2466 | -0.02 | -0.06 | 28.29 | 28.29 | 28.2466 | 1768 |
| 1711405800 | 28.2648 | -0.08 | -0.28 | 28.32 | 28.32 | 28.2648 | 100 |
| 1711146600 | 28.3443 | -0.1 | -0.36 | 28.3443 | 28.3443 | 28.3443 | 0 |
| 1711060200 | 28.4459 | 0.16 | 0.57 | 28.4876 | 28.4876 | 28.4459 | 620 |
| 1710973800 | 28.2856 | 0.24 | 0.86 | 28.26 | 28.2856 | 28.26 | 6 |
| 1710887400 | 28.0432 | 0.11 | 0.40 | 28.0432 | 28.0432 | 28.0432 | 0 |
| 1710801000 | 27.9323 | 0.07 | 0.24 | 27.99 | 28.02 | 27.9323 | 1557 |
| 1710541800 | 27.8641 | -0.08 | -0.30 | 27.8727 | 27.8727 | 27.8641 | 368 |
| 1710455400 | 27.9481 | -0.07 | -0.26 | 28.07 | 28.07 | 27.9481 | 340 |
| 1710369000 | 28.0218 | -0.14 | -0.49 | 28.16 | 28.19 | 28.0218 | 2252 |
| 1710282600 | 28.1604 | 0.2 | 0.73 | 27.94 | 28.1604 | 27.94 | 100 |
| 1710196200 | 27.9567 | -0.1 | -0.34 | 27.9567 | 27.9567 | 27.9567 | 0 |
| 1709940600 | 28.0518 | -0.14 | -0.49 | 28.21 | 28.21 | 28.0518 | 673 |
| 1709854200 | 28.1909 | 0.24 | 0.86 | 28.11 | 28.1909 | 28.11 | 200 |
| 1709767800 | 27.9494 | 0.17 | 0.63 | 27.94 | 28.01 | 27.9105 | 1626 |
| 1709681400 | 27.7745 | -0.18 | -0.64 | 27.7745 | 27.7745 | 27.7745 | 0 |
| 1709595000 | 27.9533 | 0.01 | 0.04 | 28.03 | 28.03 | 27.9533 | 559 |
| 1709335800 | 27.9418 | 0.24 | 0.87 | 27.73 | 27.96 | 27.73 | 2156 |
| 1709249400 | 27.7006 | 0.16 | 0.58 | 27.65 | 27.7006 | 27.65 | 1440 |
| 1709163000 | 27.5419 | -0.05 | -0.17 | 27.5582 | 27.5582 | 27.51 | 8572 |
| 1709076600 | 27.5876 | 0.04 | 0.15 | 27.56 | 27.5876 | 27.54 | 8420 |
| 1708990200 | 27.5465 | -0.05 | -0.18 | 27.559 | 27.559 | 27.5465 | 167 |
| 1708731000 | 27.596 | 0.02 | 0.06 | 27.596 | 27.596 | 27.596 | 0 |
| 1708644600 | 27.5798 | 0.43 | 1.57 | 27.475 | 27.5798 | 27.4667 | 1400 |
| 1708558200 | 27.1543 | 0.04 | 0.13 | 27.06 | 27.1543 | 27.06 | 130 |
| 1708471800 | 27.1177 | -0.12 | -0.45 | 27.13 | 27.16 | 27.09 | 4602 |
| 1708126200 | 27.2413 | -0.06 | -0.21 | 27.23 | 27.2413 | 27.23 | 751 |
| 1708039800 | 27.2988 | 0.2 | 0.73 | 27.215 | 27.2988 | 27.215 | 101 |
| 1707953400 | 27.1022 | 0.25 | 0.93 | 27.06 | 27.1022 | 27.03 | 891 |
| 1707867000 | 26.8524 | -0.39 | -1.43 | 26.89 | 26.89 | 26.75 | 1938 |
| 1707780600 | 27.2418 | 0.05 | 0.17 | 27.3498 | 27.3498 | 27.2418 | 100 |
| 1707521400 | 27.1958 | 0.14 | 0.53 | 27.1958 | 27.1958 | 27.1958 | 0 |
| 1707435000 | 27.0514 | 0.06 | 0.21 | 27.0514 | 27.0514 | 27.0514 | 35 |
| 1707348600 | 26.9942 | 0.11 | 0.43 | 26.97 | 27.02 | 26.97 | 1459 |
| 1707262200 | 26.8798 | 0.04 | 0.16 | 26.86 | 26.8798 | 26.86 | 124 |
| 1707175800 | 26.8364 | -0.09 | -0.35 | 26.86 | 26.86 | 26.8364 | 34 |
| 1706916600 | 26.93 | 0.1 | 0.38 | 26.78 | 26.93 | 26.78 | 1708 |
| 1706830200 | 26.8284 | 0.23 | 0.87 | 26.71 | 26.83 | 26.71 | 879 |
| 1706743800 | 26.5963 | -0.29 | -1.07 | 26.85 | 26.85 | 26.5963 | 541 |
| 1706657400 | 26.8843 | -0.02 | -0.09 | 26.91 | 26.91 | 26.84 | 1257 |
| 1706571000 | 26.909 | 0.14 | 0.52 | 26.909 | 26.909 | 26.909 | 0 |
| 1706311800 | 26.7686 | -0.01 | -0.03 | 26.765 | 26.7686 | 26.765 | 1266 |
| 1706225400 | 26.7772 | 0.12 | 0.45 | 26.75 | 26.78 | 26.74 | 1586 |
| 1706139000 | 26.6585 | 0.06 | 0.21 | 26.7403 | 26.7403 | 26.6585 | 160 |
| 1706052600 | 26.6027 | -0.02 | -0.08 | 26.563 | 26.6027 | 26.563 | 201 |
| 1705966200 | 26.6248 | 0.11 | 0.41 | 26.6716 | 26.6716 | 26.61 | 2064 |
| 1705707000 | 26.5165 | 0.23 | 0.89 | 26.5165 | 26.5165 | 26.5165 | 2 |
| 1705620600 | 26.2824 | 0.25 | 0.97 | 26.21 | 26.2824 | 26.21 | 1500 |
| 1705534200 | 26.03 | -0.15 | -0.57 | 26.04 | 26.07 | 25.96 | 11909 |
| 1705447800 | 26.18 | -0.13 | -0.49 | 26.1516 | 26.18 | 26.14 | 371 |
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
