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 | 0.0183 | 0.0642556179775 | 28.48 | 29.0543 | 28.48 | 1996 | 28.66749725 | SP |
| 4 | 0.7683 | 2.77064551028 | 27.73 | 29.0543 | 27.52 | 11022 | 27.94500676 | SP |
| 12 | 1.6383 | 6.09940431869 | 26.86 | 29.0543 | 26.2401 | 7714 | 27.67661258 | SP |
| 26 | 3.0083 | 11.8018830914 | 25.49 | 29.0543 | 25.17 | 9491 | 26.73331964 | SP |
| 52 | 2.5383 | 9.77773497689 | 25.96 | 29.0543 | 22.2821 | 7581 | 25.84938936 | SP |
| 156 | 3.4383 | 13.7202713488 | 25.06 | 29.0543 | 19.82 | 6576 | 24.59033038 | SP |
| 260 | 3.4383 | 13.7202713488 | 25.06 | 29.0543 | 19.82 | 6576 | 24.59033038 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.4983 | -0.1 | -0.34 | 28.58 | 28.6274 | 28.4983 | 375 |
| 1721341800 | 28.5949 | -0.13 | -0.46 | 28.71 | 28.71 | 28.5359 | 1541 |
| 1721255400 | 28.7268 | -0.33 | -1.13 | 28.91 | 28.9106 | 28.7268 | 1897 |
| 1721169000 | 29.0543 | 0.45 | 1.58 | 28.75 | 29.0543 | 28.75 | 1185 |
| 1721082600 | 28.6033 | 0.04 | 0.13 | 28.63 | 28.7253 | 28.6033 | 2241 |
| 1720823400 | 28.5664 | 0.27 | 0.95 | 28.48 | 28.678 | 28.48 | 3117 |
| 1720737000 | 28.298 | 0.19 | 0.67 | 28.24 | 28.41 | 28.2001 | 7133 |
| 1720650600 | 28.1097 | 0.29 | 1.03 | 27.89 | 28.1097 | 27.89 | 5413 |
| 1720564200 | 27.8237 | -0.1 | -0.37 | 27.91 | 27.91 | 27.8237 | 283 |
| 1720477800 | 27.9278 | 0.03 | 0.11 | 28.03 | 28.03 | 27.82 | 14538 |
| 1720218600 | 27.8984 | -0.04 | -0.13 | 27.77 | 27.9799 | 27.52 | 44367 |
| 1720040640 | 27.9358 | 0.09 | 0.34 | 27.91 | 27.97 | 27.855 | 12674 |
| 1719959400 | 27.8415 | -0.08 | -0.28 | 27.7 | 27.8415 | 27.65 | 2607 |
| 1719873000 | 27.92 | -0.01 | -0.04 | 27.96 | 27.96 | 27.7201 | 5798 |
| 1719613800 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719527400 | 27.93 | 0.08 | 0.27 | 27.81 | 28.63 | 27.71 | 14531 |
| 1719441000 | 27.8549 | 0 | 0.00 | 27.66 | 27.8549 | 27.66 | 8962 |
| 1719354600 | 27.8543 | -0.09 | -0.31 | 28 | 28 | 27.7401 | 10795 |
| 1719268200 | 27.9417 | 0.17 | 0.63 | 27.74 | 28.01 | 27.74 | 29486 |
| 1719009000 | 27.768 | 0.1 | 0.36 | 27.73 | 27.82 | 27.62 | 31832 |
| 1718922600 | 27.6694 | -0.15 | -0.55 | 27.94 | 27.94 | 27.6694 | 7481 |
| 1718749800 | 27.8233 | 0.11 | 0.41 | 27.63 | 27.9 | 27.55 | 23585 |
| 1718663400 | 27.7107 | 0.15 | 0.53 | 27.49 | 27.77 | 27.49 | 4694 |
| 1718404200 | 27.5641 | -0.2 | -0.72 | 27.59 | 27.61 | 27.47 | 9358 |
| 1718317800 | 27.764 | -0.19 | -0.67 | 27.89 | 27.89 | 27.66 | 9098 |
| 1718231400 | 27.95 | 0.56 | 2.03 | 27.7 | 27.98 | 27.7 | 36235 |
| 1718145000 | 27.3926 | -0.02 | -0.07 | 27.42 | 27.4399 | 27.35 | 873 |
| 1718058600 | 27.4112 | 0.15 | 0.55 | 27.29 | 27.4899 | 27.27 | 3826 |
| 1717799400 | 27.26 | -0.13 | -0.48 | 27.36 | 27.36 | 27.26 | 2047 |
| 1717713000 | 27.3906 | -0.09 | -0.31 | 27.49 | 27.49 | 27.27 | 1206 |
| 1717626600 | 27.4756 | 0.39 | 1.44 | 27.25 | 27.4756 | 27.25 | 5757 |
| 1717540200 | 27.0869 | -0.11 | -0.42 | 27.08 | 27.17 | 26.95 | 9474 |
| 1717453800 | 27.1999 | -0.08 | -0.29 | 27.45 | 27.45 | 27.09 | 2606 |
| 1717194600 | 27.28 | 0.2 | 0.74 | 27.2 | 27.28 | 26.96 | 2180 |
| 1717108200 | 27.08 | 0.01 | 0.02 | 27.46 | 27.46 | 27.08 | 3664 |
| 1717021800 | 27.0749 | -0.33 | -1.19 | 27.2 | 27.2 | 27.0749 | 1551 |
| 1716935400 | 27.4 | 0.05 | 0.20 | 27.55 | 27.55 | 27.2754 | 34512 |
| 1716589800 | 27.3465 | 0.2 | 0.75 | 27.23 | 27.36 | 27.23 | 1542 |
| 1716503400 | 27.1431 | -0.14 | -0.50 | 27.45 | 27.45 | 27.1 | 22204 |
| 1716417000 | 27.2783 | -0.2 | -0.72 | 27.41 | 27.41 | 27.25 | 4779 |
| 1716330600 | 27.4768 | -0.08 | -0.29 | 27.58 | 27.59 | 27.4 | 2277 |
| 1716244200 | 27.556 | 0.03 | 0.10 | 27.61 | 27.61 | 27.5401 | 3855 |
| 1715985000 | 27.5293 | -0 | -0.00 | 27.53 | 27.53 | 27.46 | 3775 |
| 1715898600 | 27.53 | -0.05 | -0.18 | 27.58 | 27.58 | 27.51 | 5528 |
| 1715812200 | 27.5791 | 0.36 | 1.31 | 27.3 | 27.6393 | 27.3 | 1851 |
| 1715725800 | 27.2224 | 0.12 | 0.43 | 27.24 | 27.24 | 27.155 | 1522 |
| 1715639400 | 27.105 | -0.12 | -0.44 | 27.3 | 27.3 | 27.105 | 292 |
| 1715380200 | 27.2244 | 0.15 | 0.55 | 27.11 | 27.2286 | 27.11 | 3055 |
| 1715293800 | 27.0755 | 0.08 | 0.30 | 27.07 | 27.0755 | 27.0308 | 1468 |
| 1715207400 | 26.9932 | -0.11 | -0.40 | 26.95 | 27.03 | 26.9399 | 9066 |
| 1715121000 | 27.1024 | 0.1 | 0.38 | 27.11 | 27.23 | 27.0399 | 898 |
| 1715034600 | 26.9986 | 0.29 | 1.08 | 26.91 | 27.07 | 26.91 | 1132 |
| 1714775400 | 26.709 | 0.19 | 0.73 | 26.74 | 26.79 | 26.665 | 737 |
| 1714689000 | 26.5154 | 0.19 | 0.72 | 26.49 | 26.5699 | 26.49 | 193 |
| 1714602600 | 26.3246 | -0.12 | -0.47 | 26.44 | 26.53 | 26.2401 | 8240 |
| 1714516200 | 26.4481 | -0.39 | -1.45 | 26.75 | 26.75 | 26.4481 | 1318 |
| 1714429800 | 26.8366 | 0.13 | 0.48 | 26.8 | 26.8678 | 26.8 | 1343 |
| 1714170600 | 26.7071 | 0.1 | 0.36 | 26.86 | 26.86 | 26.7071 | 344 |
| 1714084200 | 26.6118 | -0.14 | -0.53 | 26.38 | 26.62 | 26.34 | 2137 |
| 1713997800 | 26.7531 | -0.01 | -0.06 | 26.82 | 26.855 | 26.65 | 8276 |
| 1713911400 | 26.768 | 0.33 | 1.26 | 26.54 | 26.829 | 26.54 | 12048 |
| 1713825000 | 26.436 | 0.27 | 1.05 | 26.44 | 26.44 | 26.2899 | 1131 |
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
