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 | 0.26 | 0.911002102313 | 28.54 | 28.8 | 28.075 | 775 | 28.28901094 | SP |
| 4 | 0.8 | 2.85714285714 | 28 | 28.88 | 27.59 | 653 | 28.02638294 | SP |
| 12 | 1.02 | 3.6717062635 | 27.78 | 28.99 | 27.51 | 588 | 28.27440145 | SP |
| 26 | 3.31 | 12.9854845037 | 25.49 | 29.23 | 24.8 | 558 | 27.32642868 | SP |
| 52 | 2.7605 | 10.60120202 | 26.0395 | 29.49 | 24.8 | 1291 | 27.09416525 | SP |
| 156 | 3.83 | 15.3384060873 | 24.97 | 29.49 | 21.65 | 1259 | 26.44309053 | SP |
| 260 | 3.83 | 15.3384060873 | 24.97 | 29.49 | 21.65 | 1259 | 26.44309053 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 28.8 | 0.44 | 1.54 | 28.41 | 28.8 | 28.41 | 506 |
| 1720650600 | 28.3633 | 0.29 | 1.03 | 28.17 | 28.3633 | 28.17 | 353 |
| 1720564200 | 28.075 | -0.15 | -0.54 | 28.25 | 28.25 | 28.075 | 597 |
| 1720477800 | 28.2285 | 0.04 | 0.12 | 28.2285 | 28.2285 | 28.2285 | 0 |
| 1720218600 | 28.1935 | -0.36 | -1.25 | 28.54 | 28.54 | 28.19 | 1644 |
| 1720040640 | 28.5516 | 0.24 | 0.87 | 28.18 | 28.5516 | 28.18 | 3 |
| 1719959400 | 28.3067 | 0.04 | 0.13 | 28.35 | 28.35 | 28.3067 | 12 |
| 1719873000 | 28.2693 | -0.15 | -0.52 | 28.88 | 28.88 | 28.2693 | 15 |
| 1719613800 | 28.4162 | 0.11 | 0.38 | 28.51 | 28.51 | 28.4162 | 4 |
| 1719527400 | 28.308 | 0.17 | 0.62 | 28.25 | 28.308 | 28.25 | 239 |
| 1719441000 | 28.1336 | -0.14 | -0.49 | 28.27 | 28.27 | 28.12 | 719 |
| 1719354600 | 28.2715 | -0.18 | -0.65 | 28.2715 | 28.2715 | 28.2715 | 0 |
| 1719268200 | 28.4564 | 0.71 | 2.57 | 28.4564 | 28.4564 | 28.4564 | 0 |
| 1719009000 | 27.744 | -0.32 | -1.13 | 27.744 | 27.744 | 27.744 | 0 |
| 1718922600 | 28.0612 | 0.2 | 0.72 | 28.1591 | 28.1591 | 28.0612 | 253 |
| 1718749800 | 27.8597 | 0.12 | 0.43 | 27.95 | 27.95 | 27.8597 | 3600 |
| 1718663400 | 27.7398 | 0.06 | 0.20 | 27.65 | 27.7398 | 27.59 | 603 |
| 1718404200 | 27.6842 | -0.46 | -1.62 | 28 | 28 | 27.6842 | 598 |
| 1718317800 | 28.14 | -0.38 | -1.33 | 28.53 | 28.53 | 28.06 | 598 |
| 1718231400 | 28.5193 | 0.1 | 0.37 | 28.63 | 28.67 | 28.5193 | 1061 |
| 1718145000 | 28.415 | 0.01 | 0.03 | 28.33 | 28.415 | 28.33 | 274 |
| 1718058600 | 28.4063 | 0.49 | 1.77 | 28.4063 | 28.4063 | 28.4063 | 0 |
| 1717799400 | 27.9114 | -0.1 | -0.35 | 27.74 | 27.9114 | 27.74 | 2 |
| 1717713000 | 28.01 | 0.08 | 0.27 | 28 | 28.01 | 28 | 2 |
| 1717626600 | 27.9337 | 0.16 | 0.58 | 27.75 | 27.9337 | 27.75 | 301 |
| 1717540200 | 27.7719 | -0.31 | -1.10 | 28.01 | 28.01 | 27.7719 | 9 |
| 1717453800 | 28.0814 | -0.65 | -2.25 | 28.85 | 28.85 | 28.0814 | 45 |
| 1717194600 | 28.7275 | 0.39 | 1.36 | 28.7275 | 28.7275 | 28.7275 | 0 |
| 1717108200 | 28.3418 | 0.19 | 0.68 | 28.34 | 28.45 | 28.34 | 300 |
| 1717021800 | 28.1496 | -0.36 | -1.26 | 28.1496 | 28.1496 | 28.1496 | 1 |
| 1716935400 | 28.51 | 0.1 | 0.36 | 28.5 | 28.55 | 28.5 | 750 |
| 1716589800 | 28.4084 | 0.1 | 0.36 | 28.42 | 28.42 | 28.4084 | 115 |
| 1716503400 | 28.3063 | -0.29 | -1.03 | 28.73 | 28.73 | 28.3063 | 1191 |
| 1716417000 | 28.6006 | -0.34 | -1.17 | 28.99 | 28.99 | 28.6006 | 1918 |
| 1716330600 | 28.9401 | -0.03 | -0.09 | 28.92 | 28.9401 | 28.92 | 378 |
| 1716244200 | 28.967 | 0.01 | 0.02 | 28.967 | 28.967 | 28.967 | 0 |
| 1715985000 | 28.96 | 0.25 | 0.86 | 28.72 | 28.96 | 28.72 | 26 |
| 1715898600 | 28.7132 | -0.12 | -0.41 | 28.87 | 28.87 | 28.7132 | 357 |
| 1715812200 | 28.8304 | 0.11 | 0.38 | 28.768 | 28.8304 | 28.768 | 1200 |
| 1715725800 | 28.7208 | 0.17 | 0.61 | 28.55 | 28.7208 | 28.55 | 2 |
| 1715639400 | 28.5467 | 0.02 | 0.06 | 28.53 | 28.5901 | 28.52 | 949 |
| 1715380200 | 28.53 | -0.08 | -0.29 | 28.53 | 28.53 | 28.53 | 0 |
| 1715293800 | 28.6143 | 0.39 | 1.39 | 28.6143 | 28.6143 | 28.6143 | 0 |
| 1715207400 | 28.2229 | -0.09 | -0.33 | 28.3 | 28.3 | 28.11 | 473 |
| 1715121000 | 28.3165 | 0.08 | 0.28 | 28.3 | 28.3165 | 28.3 | 181 |
| 1715034600 | 28.2361 | 0.28 | 1.01 | 28.24 | 28.24 | 28.2361 | 154 |
| 1714775400 | 27.9546 | 0.11 | 0.40 | 28.02 | 28.02 | 27.89 | 689 |
| 1714689000 | 27.8444 | 0.33 | 1.20 | 27.8444 | 27.8444 | 27.8444 | 35 |
| 1714602600 | 27.5147 | -0.47 | -1.69 | 27.93 | 27.93 | 27.51 | 600 |
| 1714516200 | 27.9878 | -0.71 | -2.47 | 28.5 | 28.5 | 27.9878 | 1070 |
| 1714429800 | 28.6976 | 0.1 | 0.34 | 28.64 | 28.6976 | 28.63 | 1604 |
| 1714170600 | 28.6 | 0.04 | 0.13 | 28.6 | 28.6 | 28.6 | 389 |
| 1714084200 | 28.5625 | 0.09 | 0.32 | 28.4 | 28.5625 | 28.3101 | 865 |
| 1713997800 | 28.4703 | -0 | -0.00 | 28.33 | 28.4703 | 28.3 | 1243 |
| 1713911400 | 28.4716 | 0.23 | 0.83 | 28.55 | 28.55 | 28.4716 | 312 |
| 1713825000 | 28.2371 | 0.16 | 0.58 | 28.01 | 28.2371 | 28.01 | 1 |
| 1713565800 | 28.0745 | 0.19 | 0.67 | 27.78 | 28.11 | 27.78 | 2002 |
| 1713479400 | 27.8887 | 0.03 | 0.12 | 27.8887 | 27.8887 | 27.8887 | 0 |
| 1713393000 | 27.855 | -0.16 | -0.56 | 27.85 | 27.855 | 27.85 | 255 |
| 1713306600 | 28.013 | -0.16 | -0.57 | 28.013 | 28.013 | 28.013 | 37 |
| 1713220200 | 28.1742 | -0.28 | -0.97 | 28.69 | 28.69 | 28.1742 | 35 |
| 1712961000 | 28.4514 | -0.32 | -1.13 | 28.45 | 28.4514 | 28.45 | 20 |
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
