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 | 0.0849 | 0.29561281337 | 28.72 | 28.72 | 28.635 | 2358 | 28.67293969 | SP |
| 4 | 0.3449 | 1.21187631764 | 28.46 | 28.72 | 28.24 | 626 | 28.63468695 | SP |
| 12 | 1.3709 | 4.99708391048 | 27.434 | 29 | 27.3542 | 800 | 28.28258613 | SP |
| 26 | 1.8426 | 6.83398671478 | 26.9623 | 29 | 26.79 | 861 | 27.90207721 | SP |
| 52 | 3.7149 | 14.8062973296 | 25.09 | 29 | 24.9701 | 1511 | 26.5182914 | SP |
| 156 | 3.7149 | 14.8062973296 | 25.09 | 29 | 24.9701 | 1511 | 26.5182914 | SP |
| 260 | 3.7149 | 14.8062973296 | 25.09 | 29 | 24.9701 | 1511 | 26.5182914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 28.8049 | 0.17 | 0.59 | 28.8049 | 28.8049 | 28.8049 | 0 |
| 1720564200 | 28.635 | -0.04 | -0.13 | 28.635 | 28.635 | 28.635 | 86 |
| 1720477800 | 28.6734 | -0.05 | -0.16 | 28.68 | 28.68 | 28.67 | 6986 |
| 1720218600 | 28.72 | 0.1 | 0.36 | 28.72 | 28.72 | 28.72 | 1 |
| 1720040640 | 28.618 | 0.14 | 0.50 | 28.618 | 28.618 | 28.618 | 0 |
| 1719959400 | 28.475 | 0.04 | 0.13 | 28.51 | 28.51 | 28.475 | 4 |
| 1719873000 | 28.4373 | 0.11 | 0.38 | 28.52 | 28.52 | 28.38 | 211 |
| 1719613800 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1719527400 | 28.33 | 0.03 | 0.11 | 28.33 | 28.33 | 28.33 | 36 |
| 1719441000 | 28.2988 | -0.12 | -0.41 | 28.36 | 28.36 | 28.2988 | 3 |
| 1719354600 | 28.4149 | 0.04 | 0.16 | 28.38 | 28.4149 | 28.38 | 91 |
| 1719268200 | 28.3699 | 0.12 | 0.43 | 28.36 | 28.3699 | 28.36 | 25 |
| 1719009000 | 28.2492 | -0.09 | -0.32 | 28.2492 | 28.2492 | 28.2492 | 0 |
| 1718922600 | 28.34 | 0.03 | 0.11 | 28.34 | 28.34 | 28.34 | 49 |
| 1718749800 | 28.31 | 0.07 | 0.25 | 28.31 | 28.31 | 28.31 | 0 |
| 1718663400 | 28.24 | 0.05 | 0.19 | 28.24 | 28.24 | 28.24 | 51 |
| 1718404200 | 28.1864 | -0.19 | -0.66 | 28.1864 | 28.1864 | 28.1864 | 0 |
| 1718317800 | 28.3749 | -0.16 | -0.54 | 28.46 | 28.46 | 28.3749 | 52 |
| 1718231400 | 28.53 | 0.15 | 0.52 | 28.53 | 28.53 | 28.53 | 3 |
| 1718145000 | 28.3813 | -0.14 | -0.50 | 28.47 | 28.47 | 28.3813 | 92 |
| 1718058600 | 28.525 | -0.01 | -0.05 | 28.51 | 28.525 | 28.51 | 1180 |
| 1717799400 | 28.5388 | -0.11 | -0.37 | 28.5388 | 28.5388 | 28.5388 | 0 |
| 1717713000 | 28.645 | 0.02 | 0.08 | 28.58 | 28.645 | 28.58 | 100 |
| 1717626600 | 28.623 | 0.09 | 0.33 | 28.63 | 28.64 | 28.623 | 1173 |
| 1717540200 | 28.53 | -0.01 | -0.02 | 28.53 | 28.53 | 28.53 | 0 |
| 1717453800 | 28.535 | 0.05 | 0.18 | 28.52 | 28.535 | 28.49 | 3080 |
| 1717194600 | 28.4843 | 0.12 | 0.42 | 28.4843 | 28.4843 | 28.4843 | 3 |
| 1717108200 | 28.3647 | 0.1 | 0.35 | 28.365 | 28.365 | 28.32 | 2245 |
| 1717021800 | 28.2649 | -0.19 | -0.68 | 28.2649 | 28.2649 | 28.2649 | 54 |
| 1716935400 | 28.4587 | -0.25 | -0.86 | 28.4587 | 28.4587 | 28.4587 | 80 |
| 1716589800 | 28.7049 | 0.36 | 1.27 | 29 | 29 | 28.7049 | 224 |
| 1716503400 | 28.345 | -0.04 | -0.12 | 28.28 | 28.345 | 28.28 | 336 |
| 1716417000 | 28.38 | -0.11 | -0.37 | 28.47 | 28.47 | 28.38 | 1442 |
| 1716330600 | 28.485 | -0.01 | -0.04 | 28.485 | 28.485 | 28.485 | 0 |
| 1716244200 | 28.495 | 0.01 | 0.02 | 28.495 | 28.495 | 28.495 | 332 |
| 1715985000 | 28.49 | 0.05 | 0.18 | 28.54 | 28.54 | 28.49 | 4986 |
| 1715898600 | 28.4399 | -0.04 | -0.14 | 28.52 | 28.52 | 28.4399 | 585 |
| 1715812200 | 28.48 | 0.13 | 0.44 | 28.4594 | 28.48 | 28.4594 | 111 |
| 1715725800 | 28.355 | 0.09 | 0.31 | 28.355 | 28.355 | 28.355 | 0 |
| 1715639400 | 28.268 | -0 | -0.01 | 28.268 | 28.268 | 28.268 | 5 |
| 1715380200 | 28.27 | 0.04 | 0.16 | 28.27 | 28.27 | 28.27 | 92 |
| 1715293800 | 28.225 | 0.09 | 0.32 | 28.2213 | 28.225 | 28.17 | 1702 |
| 1715207400 | 28.135 | -0.01 | -0.04 | 28.11 | 28.16 | 28.11 | 340 |
| 1715121000 | 28.145 | 0.05 | 0.20 | 28.145 | 28.145 | 28.145 | 18 |
| 1715034600 | 28.0902 | 0.09 | 0.32 | 28.0902 | 28.0902 | 28.0902 | 0 |
| 1714775400 | 28 | 0.16 | 0.57 | 28 | 28 | 28 | 0 |
| 1714689000 | 27.84 | 0.2 | 0.71 | 27.84 | 27.84 | 27.84 | 0 |
| 1714602600 | 27.6443 | -0.03 | -0.10 | 27.6443 | 27.6443 | 27.6443 | 40 |
| 1714516200 | 27.672 | -0.18 | -0.64 | 27.672 | 27.672 | 27.672 | 0 |
| 1714429800 | 27.8496 | 0.07 | 0.25 | 27.79 | 27.8496 | 27.79 | 150 |
| 1714170600 | 27.78 | 0.14 | 0.51 | 27.78 | 27.78 | 27.78 | 0 |
| 1714084200 | 27.64 | -0.08 | -0.29 | 27.64 | 27.64 | 27.64 | 1 |
| 1713997800 | 27.7198 | -0.03 | -0.12 | 27.7198 | 27.7198 | 27.7198 | 0 |
| 1713911400 | 27.7537 | 0.18 | 0.65 | 27.7537 | 27.7537 | 27.7537 | 0 |
| 1713825000 | 27.575 | 0.21 | 0.77 | 27.53 | 27.575 | 27.53 | 2 |
| 1713565800 | 27.3637 | 0 | 0.01 | 27.3542 | 27.3637 | 27.3542 | 605 |
| 1713479400 | 27.3612 | -0.05 | -0.18 | 27.434 | 27.45 | 27.3612 | 5692 |
| 1713393000 | 27.41 | 0.01 | 0.03 | 27.41 | 27.41 | 27.41 | 0 |
| 1713306600 | 27.4011 | -0.13 | -0.47 | 27.53 | 27.53 | 27.4011 | 16 |
| 1713220200 | 27.5299 | -0.05 | -0.18 | 27.5299 | 27.5299 | 27.5299 | 0 |
| 1712961000 | 27.58 | -0.24 | -0.86 | 27.77 | 27.77 | 27.58 | 52 |
| 1712874600 | 27.8199 | 0.06 | 0.22 | 27.6737 | 27.8199 | 27.6737 | 1395 |
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
