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 | 0.298 | 1.07271418287 | 27.78 | 28.14 | 27.78 | 22222 | 27.99430064 | SP |
| 4 | 0.458 | 1.65821868211 | 27.62 | 28.14 | 27.46 | 20714 | 27.75656419 | SP |
| 12 | 0.733 | 2.68056317425 | 27.345 | 28.14 | 26.9 | 47075 | 27.33065053 | SP |
| 26 | 1.508 | 5.67557395559 | 26.57 | 28.14 | 26.41 | 47590 | 27.05306725 | SP |
| 52 | 2.458 | 9.59406713505 | 25.62 | 28.14 | 25.285 | 43508 | 26.78875457 | SP |
| 156 | 2.458 | 9.59406713505 | 25.62 | 28.14 | 25.285 | 43508 | 26.78875457 | SP |
| 260 | 2.458 | 9.59406713505 | 25.62 | 28.14 | 25.285 | 43508 | 26.78875457 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 28.1 | 0.06 | 0.21 | 28.14 | 28.14 | 28.03 | 39895 |
| 1718231400 | 28.04 | 0.14 | 0.51 | 27.8973 | 28.0946 | 27.8973 | 20856 |
| 1718145000 | 27.8973 | 0.01 | 0.03 | 27.89 | 27.91 | 27.8001 | 28598 |
| 1718058600 | 27.89 | 0.03 | 0.11 | 27.86 | 27.89 | 27.801 | 17543 |
| 1717799400 | 27.86 | 0 | 0.00 | 27.78 | 27.8899 | 27.78 | 4216 |
| 1717713000 | 27.86 | 0.05 | 0.18 | 27.9 | 27.9 | 27.7903 | 3543 |
| 1717626600 | 27.81 | 0.14 | 0.51 | 27.75 | 27.85 | 27.7197 | 26045 |
| 1717540200 | 27.6702 | 0.03 | 0.12 | 27.6 | 27.71 | 27.59 | 11455 |
| 1717453800 | 27.6374 | 0.04 | 0.14 | 27.69 | 27.75 | 27.57 | 17431 |
| 1717194600 | 27.6 | 0.09 | 0.33 | 27.61 | 27.61 | 27.46 | 15645 |
| 1717108200 | 27.51 | -0.07 | -0.25 | 27.58 | 27.62 | 27.51 | 10932 |
| 1717021800 | 27.58 | -0.1 | -0.37 | 27.74 | 27.74 | 27.58 | 16822 |
| 1716935400 | 27.6812 | 0.01 | 0.04 | 27.8 | 27.8 | 27.655 | 75774 |
| 1716589800 | 27.67 | 0.06 | 0.22 | 27.6 | 27.71 | 27.6 | 9438 |
| 1716503400 | 27.61 | -0.05 | -0.18 | 27.71 | 27.74 | 27.5601 | 23221 |
| 1716417000 | 27.66 | -0.04 | -0.14 | 27.73 | 27.7583 | 27.646 | 18358 |
| 1716330600 | 27.7 | 0.07 | 0.25 | 27.63 | 27.75 | 27.63 | 15810 |
| 1716244200 | 27.63 | -0.03 | -0.09 | 27.63 | 27.75 | 27.63 | 21404 |
| 1715985000 | 27.655 | -0.02 | -0.05 | 27.62 | 27.675 | 27.59 | 16582 |
| 1715898600 | 27.67 | 0 | 0.00 | 27.67 | 27.719 | 27.65 | 31697 |
| 1715812200 | 27.67 | 0.14 | 0.51 | 27.6 | 27.67 | 27.5493 | 26437 |
| 1715725800 | 27.53 | 0.06 | 0.22 | 27.54 | 27.54 | 27.44 | 22360 |
| 1715639400 | 27.4699 | 0 | 0.01 | 27.4665 | 27.51 | 27.44 | 11140 |
| 1715380200 | 27.4665 | 0.05 | 0.17 | 27.55 | 27.55 | 27.45 | 55338 |
| 1715293800 | 27.42 | 0.05 | 0.18 | 27.36 | 27.44 | 27.36 | 17926 |
| 1715207400 | 27.37 | 0 | 0.00 | 27.34 | 27.42 | 27.34 | 19175 |
| 1715121000 | 27.37 | 0.02 | 0.07 | 27.41 | 27.47 | 27.3681 | 26184 |
| 1715034600 | 27.35 | 0.08 | 0.27 | 27.34 | 27.38 | 27.3185 | 51771 |
| 1714775400 | 27.275 | 0.15 | 0.53 | 27.24 | 27.33 | 27.23 | 594366 |
| 1714689000 | 27.13 | 0.03 | 0.11 | 27.07 | 27.1799 | 27.07 | 34572 |
| 1714602600 | 27.1 | 0.01 | 0.04 | 27.16 | 27.215 | 27.0609 | 19608 |
| 1714516200 | 27.09 | -0.14 | -0.52 | 27.2307 | 27.27 | 27.09 | 18125 |
| 1714429800 | 27.2307 | 0.01 | 0.04 | 27.21 | 27.26 | 27.2 | 16209 |
| 1714170600 | 27.22 | 0.1 | 0.37 | 27.19 | 27.25 | 27.18 | 100409 |
| 1714084200 | 27.12 | -0.03 | -0.12 | 27.1528 | 27.1528 | 27.02 | 18631 |
| 1713997800 | 27.1528 | 0.02 | 0.08 | 27.23 | 27.23 | 27.115 | 9833 |
| 1713911400 | 27.13 | 0.11 | 0.41 | 27.15 | 27.1899 | 27.0581 | 23355 |
| 1713825000 | 27.02 | 0.12 | 0.45 | 27 | 27.08 | 26.9601 | 29918 |
| 1713565800 | 26.9 | -0.11 | -0.41 | 26.93 | 27.04 | 26.9 | 10373 |
| 1713479400 | 27.01 | 0.01 | 0.04 | 27.11 | 27.11 | 26.9931 | 153662 |
| 1713393000 | 27 | -0.09 | -0.33 | 27.105 | 27.12 | 27 | 176278 |
| 1713306600 | 27.09 | 0.01 | 0.04 | 27.05 | 27.12 | 27.0401 | 18206 |
| 1713220200 | 27.08 | -0.12 | -0.44 | 27.35 | 27.35 | 27.04 | 16533 |
| 1712961000 | 27.2 | -0.14 | -0.51 | 27.29 | 27.31 | 27.17 | 33567 |
| 1712874600 | 27.34 | 0.06 | 0.22 | 27.33 | 27.38 | 27.24 | 36128 |
| 1712788200 | 27.28 | -0.08 | -0.29 | 27.23 | 27.31 | 27.22 | 17941 |
| 1712701800 | 27.36 | 0.02 | 0.07 | 27.35 | 27.41 | 27.27 | 48417 |
| 1712615400 | 27.34 | 0.04 | 0.15 | 27.41 | 27.41 | 27.3 | 39520 |
| 1712356200 | 27.3 | 0.09 | 0.33 | 27.31 | 27.35 | 27.257 | 43347 |
| 1712269800 | 27.21 | -0.09 | -0.33 | 27.36 | 27.4488 | 27.21 | 68513 |
| 1712183400 | 27.3 | -0.01 | -0.04 | 27.36 | 27.6 | 27.29 | 28225 |
| 1712097000 | 27.31 | -0.04 | -0.15 | 27.37 | 27.37 | 27.28 | 122215 |
| 1712010600 | 27.35 | -0.06 | -0.22 | 27.72 | 27.72 | 27.35 | 195869 |
| 1711665000 | 27.41 | 0.06 | 0.22 | 27.44 | 27.45 | 27.36 | 69490 |
| 1711578600 | 27.35 | 0 | 0.00 | 27.47 | 27.47 | 27.35 | 53415 |
| 1711492200 | 27.35 | -0.02 | -0.07 | 27.4 | 27.41 | 27.35 | 16734 |
| 1711405800 | 27.3698 | 0.02 | 0.07 | 27.49 | 27.49 | 27.34 | 43777 |
| 1711146600 | 27.35 | 0.03 | 0.11 | 27.345 | 27.4099 | 27.345 | 17517 |
| 1711060200 | 27.32 | -0.04 | -0.15 | 27.45 | 27.57 | 27.32 | 28731 |
| 1710973800 | 27.36 | 0.02 | 0.06 | 27.42 | 27.42 | 27.2901 | 27692 |
| 1710887400 | 27.3442 | 0.03 | 0.11 | 27.39 | 27.39 | 27.3048 | 14568 |
| 1710801000 | 27.315 | 0.01 | 0.04 | 27.305 | 27.3599 | 27.2701 | 11479 |
| 1710541800 | 27.305 | 0 | 0.01 | 27.33 | 27.35 | 27.26 | 35318 |
| 1710455400 | 27.3016 | 0.01 | 0.02 | 27.37 | 27.37 | 27.2514 | 12234 |
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
