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 | -0.4296 | -1.52286423254 | 28.21 | 28.26 | 27.72 | 5131 | 28.00898159 | SP |
| 4 | 0.3854 | 1.40682606315 | 27.395 | 28.26 | 27.34 | 5390 | 27.7487454 | SP |
| 12 | 1.2704 | 4.79215390419 | 26.51 | 28.26 | 26.27 | 3386 | 27.51770594 | SP |
| 26 | 2.5618 | 10.1583751675 | 25.2186 | 28.26 | 25.2186 | 3208 | 26.75338395 | SP |
| 52 | 3.6943 | 15.3378919792 | 24.0861 | 28.26 | 22.7007 | 6091 | 24.81413134 | SP |
| 156 | 7.2687 | 35.4368482378 | 20.5117 | 28.26 | 19.35 | 5957 | 22.67288957 | SP |
| 260 | 7.1904 | 34.9218067023 | 20.59 | 28.26 | 19.35 | 6048 | 22.60375946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 27.7804 | -0.11 | -0.41 | 27.8942 | 27.8942 | 27.72 | 1095 |
| 1721255400 | 27.8942 | -0.21 | -0.75 | 28.1049 | 28.1049 | 27.89 | 1636 |
| 1721169000 | 28.1049 | 0.1 | 0.34 | 28.0085 | 28.1049 | 28.0085 | 6236 |
| 1721082600 | 28.0085 | 0.04 | 0.16 | 28.26 | 28.26 | 28.0085 | 13301 |
| 1720823400 | 27.9636 | 0.07 | 0.24 | 28.21 | 28.21 | 27.9636 | 3386 |
| 1720737000 | 27.8962 | -0.08 | -0.30 | 27.98 | 27.98 | 27.8757 | 5882 |
| 1720650600 | 27.98 | 0.12 | 0.42 | 27.92 | 28 | 27.905 | 7623 |
| 1720564200 | 27.864 | 0.01 | 0.05 | 27.8507 | 27.88 | 27.8507 | 1100 |
| 1720477800 | 27.8507 | 0.01 | 0.03 | 27.8435 | 27.86 | 27.8301 | 2411 |
| 1720218600 | 27.8435 | 0.08 | 0.30 | 27.76 | 27.8435 | 27.7499 | 353 |
| 1720040640 | 27.76 | 0.11 | 0.38 | 27.6548 | 27.76 | 27.6548 | 3254 |
| 1719959400 | 27.6548 | 0.08 | 0.31 | 27.5701 | 27.66 | 27.5314 | 13150 |
| 1719873000 | 27.5701 | 0.08 | 0.29 | 27.34 | 27.59 | 27.34 | 35144 |
| 1719613800 | 27.49 | 0.03 | 0.11 | 27.46 | 27.49 | 27.46 | 4069 |
| 1719527400 | 27.46 | 0.06 | 0.22 | 27.4 | 27.46 | 27.4 | 202 |
| 1719441000 | 27.4 | -0.05 | -0.18 | 27.45 | 27.478 | 27.4 | 301 |
| 1719354600 | 27.45 | 0.04 | 0.13 | 27.415 | 27.478 | 27.415 | 2121 |
| 1719268200 | 27.415 | 0 | 0.00 | 27.415 | 27.415 | 27.415 | 2 |
| 1719009000 | 27.415 | 0.02 | 0.07 | 27.395 | 27.4399 | 27.3901 | 1153 |
| 1718922600 | 27.395 | 0 | 0.00 | 27.395 | 27.395 | 27.395 | 0 |
| 1718749800 | 27.395 | 0.02 | 0.05 | 27.38 | 27.395 | 27.37 | 3 |
| 1718663400 | 27.38 | 0.01 | 0.04 | 27.37 | 27.398 | 27.37 | 103 |
| 1718404200 | 27.37 | 0.05 | 0.18 | 27.34 | 27.39 | 27.34 | 8617 |
| 1718317800 | 27.32 | -0.04 | -0.13 | 27.3557 | 27.37 | 27.32 | 5246 |
| 1718231400 | 27.3557 | 0.03 | 0.09 | 27.33 | 27.36 | 27.32 | 116 |
| 1718145000 | 27.33 | 0.01 | 0.04 | 27.28 | 27.33 | 27.28 | 3 |
| 1718058600 | 27.3198 | 0 | 0.01 | 27.3165 | 27.3198 | 27.31 | 493 |
| 1717799400 | 27.3165 | 0.06 | 0.21 | 27.26 | 27.3165 | 27.26 | 200 |
| 1717713000 | 27.26 | -0.01 | -0.04 | 27.2702 | 27.2943 | 27.25 | 9720 |
| 1717626600 | 27.2702 | 0.07 | 0.25 | 27.2034 | 27.2702 | 27.2034 | 0 |
| 1717540200 | 27.2034 | 0.04 | 0.16 | 27.14 | 27.2034 | 27.14 | 5152 |
| 1717453800 | 27.16 | -0.01 | -0.04 | 27.1702 | 27.1702 | 27.16 | 5151 |
| 1717194600 | 27.1702 | 0.08 | 0.31 | 27.0858 | 27.1702 | 27.08 | 670 |
| 1717108200 | 27.0858 | -0.04 | -0.15 | 27.1266 | 27.1283 | 27.0858 | 1850 |
| 1717021800 | 27.1266 | -0.05 | -0.20 | 27.1803 | 27.1803 | 27.1266 | 0 |
| 1716935400 | 27.1803 | 0 | 0.01 | 27.1776 | 27.1803 | 27.14 | 200 |
| 1716589800 | 27.1776 | 0.08 | 0.28 | 27.101 | 27.18 | 27.101 | 800 |
| 1716503400 | 27.101 | -0.04 | -0.16 | 27.144 | 27.144 | 27.101 | 1850 |
| 1716417000 | 27.144 | -0.02 | -0.09 | 27.1675 | 27.1675 | 27.144 | 18 |
| 1716330600 | 27.1675 | 0.03 | 0.10 | 27.14 | 27.1675 | 27.13 | 1070 |
| 1716244200 | 27.14 | 0.02 | 0.08 | 27.1177 | 27.14 | 27.11 | 200 |
| 1715985000 | 27.1177 | 0.02 | 0.06 | 27.1024 | 27.1177 | 27.1024 | 0 |
| 1715898600 | 27.1024 | 0.03 | 0.12 | 27.08 | 27.1024 | 27.08 | 2 |
| 1715812200 | 27.07 | 0.08 | 0.28 | 26.9945 | 27.07 | 26.9945 | 0 |
| 1715725800 | 26.9945 | 0.07 | 0.25 | 26.9266 | 26.9945 | 26.9266 | 0 |
| 1715639400 | 26.9266 | -0.01 | -0.03 | 26.9358 | 26.94 | 26.9266 | 1 |
| 1715380200 | 26.9358 | 0.04 | 0.15 | 26.8945 | 26.9358 | 26.8945 | 0 |
| 1715293800 | 26.8945 | 0.1 | 0.39 | 26.81 | 26.8945 | 26.81 | 103 |
| 1715207400 | 26.79 | -0.03 | -0.11 | 26.8185 | 26.8185 | 26.79 | 2600 |
| 1715121000 | 26.8185 | 0.04 | 0.14 | 26.7809 | 26.8185 | 26.7809 | 0 |
| 1715034600 | 26.7809 | 0.14 | 0.53 | 26.6402 | 26.7809 | 26.6402 | 0 |
| 1714775400 | 26.6402 | 0.24 | 0.91 | 26.6 | 26.6402 | 26.6 | 8 |
| 1714689000 | 26.4 | 0.09 | 0.35 | 26.3067 | 26.44 | 26.3067 | 4481 |
| 1714602600 | 26.3067 | -0.04 | -0.16 | 26.3482 | 26.41 | 26.27 | 4657 |
| 1714516200 | 26.3482 | -0.22 | -0.81 | 26.51 | 26.51 | 26.3482 | 2 |
| 1714429800 | 26.5642 | 0.06 | 0.21 | 26.5086 | 26.5642 | 26.5086 | 0 |
| 1714170600 | 26.5086 | 0.18 | 0.69 | 26.3278 | 26.5086 | 26.3278 | 0 |
| 1714084200 | 26.3278 | -0.09 | -0.33 | 26.4158 | 26.4158 | 26.3278 | 1 |
| 1713997800 | 26.4158 | 0.04 | 0.14 | 26.41 | 26.4158 | 26.41 | 2 |
| 1713911400 | 26.38 | 0.2 | 0.76 | 26.1806 | 26.38 | 26.1806 | 1 |
| 1713825000 | 26.1806 | 0.17 | 0.64 | 26.0149 | 26.19 | 26.0149 | 195 |
| 1713565800 | 26.0149 | -0.14 | -0.52 | 26.1505 | 26.1505 | 26.0149 | 0 |
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
