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 | 0.08 | 0.282585658778 | 28.31 | 28.51 | 27.45 | 48944 | 28.38051697 | SP |
| 4 | 0.64 | 2.30630630631 | 27.75 | 28.56 | 27.45 | 104668 | 28.32297954 | SP |
| 12 | 0.3607 | 1.28686767062 | 28.0293 | 29.3 | 27.25 | 104209 | 28.00617164 | SP |
| 26 | 1.48 | 5.49981419547 | 26.91 | 29.3 | 26.8308 | 57863 | 27.93723541 | SP |
| 52 | 3.09 | 12.2134387352 | 25.3 | 29.3 | 25.1497 | 44770 | 27.28257822 | SP |
| 156 | 2.77 | 10.8118657299 | 25.62 | 29.3 | 24.14 | 40731 | 25.88432712 | SP |
| 260 | 3.4734 | 13.9401041876 | 24.9166 | 29.3 | 22.45 | 31936 | 25.5808735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 28.39 | 0.16 | 0.57 | 28.27 | 28.39 | 28.07 | 49061 |
| 1717108200 | 28.23 | -0.08 | -0.28 | 28.32 | 28.32 | 28.19 | 34852 |
| 1717021800 | 28.31 | -0.16 | -0.56 | 27.45 | 28.51 | 27.45 | 29058 |
| 1716935400 | 28.47 | 0.04 | 0.14 | 28.48 | 28.48 | 28.3614 | 19243 |
| 1716589800 | 28.43 | 0.14 | 0.49 | 28.31 | 28.47 | 28.31 | 112624 |
| 1716503400 | 28.29 | -0.16 | -0.56 | 28.45 | 28.56 | 28.261 | 90784 |
| 1716417000 | 28.45 | -0.04 | -0.14 | 28.49 | 28.5 | 28.38 | 142202 |
| 1716330600 | 28.49 | 0.07 | 0.25 | 28.42 | 28.55 | 28.42 | 336773 |
| 1716244200 | 28.42 | 0.02 | 0.07 | 28.4 | 28.4769 | 28.4 | 20810 |
| 1715985000 | 28.4 | 0.06 | 0.21 | 28.365 | 28.41 | 28.33 | 18924 |
| 1715898600 | 28.34 | -0.08 | -0.27 | 28.36 | 28.4526 | 28.34 | 57975 |
| 1715812200 | 28.4166 | 0.26 | 0.91 | 28.27 | 28.4299 | 28.26 | 668855 |
| 1715725800 | 28.16 | 0.04 | 0.14 | 28.08 | 28.2 | 28.08 | 47801 |
| 1715639400 | 28.12 | -0.01 | -0.04 | 28.18 | 28.18 | 28.08 | 29603 |
| 1715380200 | 28.13 | 0.07 | 0.25 | 28.14 | 28.155 | 28.07 | 41562 |
| 1715293800 | 28.06 | 0.07 | 0.25 | 28.01 | 28.08 | 27.96 | 47752 |
| 1715207400 | 27.99 | -0.01 | -0.04 | 27.94 | 28 | 27.925 | 62678 |
| 1715121000 | 28 | 0.07 | 0.25 | 27.98 | 28.03 | 27.96 | 111754 |
| 1715034600 | 27.93 | 0.12 | 0.43 | 27.88 | 27.93 | 27.86 | 71993 |
| 1714775400 | 27.81 | 0.25 | 0.91 | 27.75 | 27.8175 | 27.71 | 59574 |
| 1714689000 | 27.56 | 0.1 | 0.36 | 27.57 | 27.5999 | 27.4499 | 353303 |
| 1714602600 | 27.46 | -0.05 | -0.18 | 27.5 | 27.67 | 27.4349 | 53426 |
| 1714516200 | 27.51 | -0.25 | -0.90 | 27.75 | 27.75 | 27.51 | 85367 |
| 1714429800 | 27.76 | 0.08 | 0.29 | 27.78 | 27.79 | 27.68 | 33029 |
| 1714170600 | 27.68 | 0.18 | 0.65 | 27.5 | 27.75 | 27.5 | 48454 |
| 1714084200 | 27.5 | -0.14 | -0.51 | 27.43 | 27.57 | 27.37 | 163515 |
| 1713997800 | 27.64 | 0 | 0.00 | 27.66 | 27.67 | 27.5401 | 68322 |
| 1713911400 | 27.64 | 0.18 | 0.66 | 27.52 | 27.65 | 27.49 | 140746 |
| 1713825000 | 27.46 | 0.14 | 0.51 | 27.35 | 27.54 | 27.31 | 103820 |
| 1713565800 | 27.32 | -0.14 | -0.51 | 27.46 | 27.46 | 27.25 | 203350 |
| 1713479400 | 27.46 | -0.04 | -0.15 | 27.53 | 27.57 | 27.42 | 104779 |
| 1713393000 | 27.5 | -0.05 | -0.18 | 27.67 | 27.67 | 27.46 | 60627 |
| 1713306600 | 27.55 | -0.07 | -0.25 | 27.64 | 27.66 | 27.55 | 108041 |
| 1713220200 | 27.62 | -0.19 | -0.68 | 27.94 | 27.94 | 27.6 | 43043 |
| 1712961000 | 27.809 | -0.21 | -0.74 | 27.92 | 27.95 | 27.77 | 93285 |
| 1712874600 | 28.015 | 0.11 | 0.38 | 27.91 | 28.05 | 27.82 | 111772 |
| 1712788200 | 27.91 | -0.16 | -0.57 | 28.07 | 28.07 | 27.835 | 95960 |
| 1712701800 | 28.07 | 0.02 | 0.07 | 28.05 | 28.08 | 27.91 | 613202 |
| 1712615400 | 28.05 | -0.01 | -0.04 | 28.02 | 28.07 | 28.02 | 91225 |
| 1712356200 | 28.06 | 0.17 | 0.61 | 27.93 | 28.08 | 27.905 | 97166 |
| 1712269800 | 27.89 | -0.18 | -0.64 | 28.12 | 28.19 | 27.88 | 135672 |
| 1712183400 | 28.07 | 0.02 | 0.07 | 27.985 | 28.11 | 27.985 | 270225 |
| 1712097000 | 28.05 | -0.09 | -0.30 | 28.05 | 28.06 | 27.94 | 232504 |
| 1712010600 | 28.135 | -0.03 | -0.09 | 29.3 | 29.3 | 28.0801 | 323098 |
| 1711665000 | 28.16 | 0.05 | 0.18 | 28.16 | 28.18 | 28.12 | 260252 |
| 1711578600 | 28.11 | 0.01 | 0.04 | 28.1 | 28.1499 | 28.1 | 3079 |
| 1711492200 | 28.1 | -0.02 | -0.06 | 28.1 | 28.14 | 28.1 | 30034 |
| 1711405800 | 28.116 | 0 | 0.00 | 28.18 | 28.18 | 28.1 | 5256 |
| 1711146600 | 28.1152 | 0.02 | 0.08 | 28.1 | 28.12 | 28.1 | 6937 |
| 1711060200 | 28.0931 | -0.02 | -0.08 | 28.11 | 28.13 | 28.08 | 12488 |
| 1710973800 | 28.1152 | 0.03 | 0.10 | 28.12 | 28.13 | 28.08 | 33132 |
| 1710887400 | 28.088 | -0 | -0.00 | 28.09 | 28.11 | 28.08 | 42403 |
| 1710801000 | 28.0891 | -0 | -0.00 | 28.05 | 28.1 | 28.05 | 8764 |
| 1710541800 | 28.0902 | 0.03 | 0.10 | 28.0625 | 28.11 | 28.0505 | 42847 |
| 1710455400 | 28.0625 | 0 | 0.01 | 28.04 | 28.08 | 28.04 | 16418 |
| 1710369000 | 28.0599 | 0.01 | 0.02 | 28.11 | 28.11 | 28.05 | 4714 |
| 1710282600 | 28.0541 | 0.01 | 0.03 | 28.1 | 28.1 | 28.01 | 2003 |
| 1710196200 | 28.0466 | 0.01 | 0.05 | 28.02 | 28.06 | 28.02 | 3597 |
| 1709940600 | 28.033 | 0 | 0.01 | 28.0293 | 28.035 | 28.0293 | 698 |
| 1709854200 | 28.0293 | 0.01 | 0.03 | 27.99 | 28.05 | 27.99 | 3760 |
| 1709767800 | 28.02 | 0.01 | 0.03 | 28.01 | 28.05 | 28 | 7215 |
| 1709681400 | 28.0102 | -0.04 | -0.14 | 28.05 | 28.05 | 28.01 | 1598 |
| 1709595000 | 28.05 | 0.06 | 0.21 | 27.99 | 28.05 | 27.99 | 11948 |
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
