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 | -0.19 | -0.657439446367 | 28.9 | 29.41 | 28.69 | 38 | 28.89622 | SP |
| 4 | 0.92 | 3.31054336092 | 27.79 | 29.41 | 27.79 | 835 | 28.8038654 | SP |
| 12 | 0.36 | 1.26984126984 | 28.35 | 29.41 | 27.14 | 474 | 28.52506151 | SP |
| 26 | 3.4494 | 13.6552575948 | 25.2606 | 29.41 | 25.06 | 263 | 28.28958892 | SP |
| 52 | 4.3 | 17.6157312577 | 24.41 | 29.41 | 23.3097 | 283 | 26.30746184 | SP |
| 156 | 3.33 | 13.1205673759 | 25.38 | 29.41 | 20.53 | 841 | 23.75553217 | SP |
| 260 | 3.33 | 13.1205673759 | 25.38 | 29.41 | 20.53 | 841 | 23.75553217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 28.71 | -0.06 | -0.21 | 28.69 | 28.71 | 28.69 | 47 |
| 1717108500 | 28.77 | -0.23 | -0.81 | 28.98 | 28.98 | 28.77 | 105 |
| 1717022100 | 29.0041 | -0.23 | -0.77 | 29.41 | 29.41 | 29.0041 | 4 |
| 1716935700 | 29.23 | 0.14 | 0.49 | 29.2 | 29.23 | 29.16 | 35 |
| 1716590100 | 29.0861 | 0.25 | 0.85 | 28.9 | 29.0861 | 28.9 | 6 |
| 1716503700 | 28.8402 | -0.07 | -0.23 | 29.2 | 29.2 | 28.8402 | 14728 |
| 1716417300 | 28.9075 | -0.04 | -0.13 | 28.94 | 28.983 | 28.9075 | 153 |
| 1716330900 | 28.945 | 0.08 | 0.27 | 28.945 | 28.945 | 28.945 | 11 |
| 1716244500 | 28.8668 | 0.16 | 0.56 | 28.71 | 28.8668 | 28.71 | 12 |
| 1715985300 | 28.705 | -0.06 | -0.19 | 28.77 | 28.77 | 28.705 | 9 |
| 1715898900 | 28.76 | -0.01 | -0.02 | 28.8 | 28.8 | 28.76 | 5 |
| 1715812500 | 28.765 | 0.35 | 1.24 | 28.51 | 28.765 | 28.51 | 10 |
| 1715726100 | 28.4135 | 0.2 | 0.72 | 28.19 | 28.4135 | 28.19 | 2 |
| 1715639700 | 28.21 | 0.02 | 0.06 | 28.24 | 28.24 | 28.2 | 14 |
| 1715380500 | 28.1941 | 0.02 | 0.09 | 28.23 | 28.23 | 28.1941 | 4 |
| 1715294100 | 28.17 | 0.08 | 0.29 | 28.13 | 28.17 | 28.13 | 16 |
| 1715207700 | 28.0888 | -0.04 | -0.15 | 28.0888 | 28.0888 | 28.0888 | 5 |
| 1715121300 | 28.13 | 0.04 | 0.16 | 28.11 | 28.13 | 28.11 | 8 |
| 1715034900 | 28.085 | 0.23 | 0.84 | 27.91 | 28.085 | 27.91 | 731 |
| 1714775700 | 27.8516 | 0.36 | 1.32 | 27.79 | 27.8516 | 27.79 | 10 |
| 1714689300 | 27.49 | 0.25 | 0.91 | 27.44 | 27.49 | 27.44 | 14 |
| 1714602900 | 27.2434 | -0.15 | -0.56 | 27.33 | 27.34 | 27.2434 | 125 |
| 1714516500 | 27.3956 | -0.35 | -1.26 | 27.3956 | 27.3956 | 27.3956 | 102 |
| 1714430100 | 27.745 | 0.09 | 0.31 | 27.72 | 27.75 | 27.72 | 62 |
| 1714170900 | 27.66 | 0.23 | 0.82 | 27.48 | 27.66 | 27.48 | 14 |
| 1714084500 | 27.435 | -0.11 | -0.39 | 27.24 | 27.435 | 27.24 | 2306 |
| 1713998100 | 27.5437 | 0.04 | 0.16 | 27.5437 | 27.5437 | 27.5437 | 3 |
| 1713911700 | 27.5 | 0.31 | 1.14 | 27.285 | 27.5 | 27.285 | 9 |
| 1713825300 | 27.19 | 0.05 | 0.18 | 27.185 | 27.19 | 27.185 | 7 |
| 1713566100 | 27.14 | -0.35 | -1.27 | 27.45 | 27.45 | 27.14 | 9 |
| 1713479700 | 27.49 | -0.05 | -0.18 | 27.63 | 27.63 | 27.49 | 10 |
| 1713393300 | 27.54 | -0.28 | -1.00 | 27.895 | 27.895 | 27.54 | 4 |
| 1713306900 | 27.8171 | -0.01 | -0.02 | 27.82 | 27.82 | 27.8171 | 9 |
| 1713220500 | 27.8235 | -0.29 | -1.02 | 28.26 | 28.26 | 27.8235 | 92 |
| 1712961300 | 28.11 | -0.38 | -1.33 | 28.29 | 28.29 | 28.11 | 10 |
| 1712874900 | 28.49 | 0.36 | 1.26 | 28.25 | 28.49 | 28.25 | 8 |
| 1712788500 | 28.1343 | -0.14 | -0.49 | 28.1343 | 28.1343 | 28.1343 | 9 |
| 1712702100 | 28.2721 | 0.03 | 0.10 | 28.33 | 28.33 | 28.22 | 433 |
| 1712615700 | 28.2447 | -0.01 | -0.02 | 28.3 | 28.3 | 28.2447 | 545 |
| 1712356500 | 28.25 | 0.27 | 0.97 | 28.05 | 28.2501 | 28.05 | 307 |
| 1712270100 | 27.9775 | -0.28 | -0.98 | 28.51 | 28.51 | 27.9775 | 16 |
| 1712183700 | 28.2557 | 0.03 | 0.11 | 28.13 | 28.2557 | 28.13 | 6 |
| 1712097300 | 28.225 | -0.16 | -0.57 | 28.225 | 28.225 | 28.225 | 2 |
| 1712010900 | 28.3875 | 0.09 | 0.31 | 28.33 | 28.39 | 28.33 | 7332 |
| 1711665300 | 28.3 | -0.06 | -0.19 | 28.31 | 28.4 | 28.3 | 21 |
| 1711578900 | 28.3551 | 0.1 | 0.34 | 28.38 | 28.38 | 28.3551 | 9 |
| 1711492500 | 28.26 | -0.1 | -0.36 | 28.37 | 28.37 | 28.26 | 7 |
| 1711406100 | 28.3608 | -0.09 | -0.31 | 28.35 | 28.3608 | 28.35 | 6 |
| 1711146900 | 28.45 | 0.02 | 0.07 | 28.4 | 28.45 | 28.4 | 5 |
| 1711060500 | 28.43 | 0.08 | 0.28 | 28.55 | 28.55 | 28.43 | 2 |
| 1710974100 | 28.35 | 0.25 | 0.90 | 28.15 | 28.35 | 28.15 | 2 |
| 1710887700 | 28.0979 | 0.01 | 0.03 | 28.01 | 28.0979 | 28.01 | 6 |
| 1710801300 | 28.09 | 0.18 | 0.63 | 28.16 | 28.16 | 28.09 | 11 |
| 1710542100 | 27.915 | -0.34 | -1.19 | 28.16 | 28.16 | 27.915 | 15 |
| 1710455700 | 28.25 | 0.02 | 0.09 | 28.335 | 28.335 | 28.25 | 9 |
| 1710369300 | 28.225 | -0.18 | -0.63 | 28.36 | 28.36 | 28.225 | 6 |
| 1710282900 | 28.405 | 0.34 | 1.19 | 28.15 | 28.405 | 28.15 | 14 |
| 1710196500 | 28.07 | -0.02 | -0.05 | 28.06 | 28.07 | 28.06 | 40 |
| 1709940900 | 28.085 | -0.26 | -0.90 | 28.35 | 28.35 | 28.085 | 36 |
| 1709854500 | 28.34 | 0.24 | 0.85 | 28.24 | 28.34 | 28.24 | 4 |
| 1709768100 | 28.1 | 0.24 | 0.86 | 28.13 | 28.2 | 28.1 | 907 |
| 1709681700 | 27.86 | -0.33 | -1.17 | 28.05 | 28.05 | 27.86 | 2 |
| 1709595300 | 28.19 | -0.09 | -0.30 | 28.21 | 28.21 | 28.19 | 9 |
| 1709336100 | 28.275 | 0.2 | 0.73 | 28.1 | 28.275 | 28.1 | 15 |
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
