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 | -0.03 | -0.105263157895 | 28.5 | 28.56 | 28.04 | 111955 | 28.31709633 | SP |
| 4 | -0.37 | -1.28294036061 | 28.84 | 28.96 | 28.04 | 66259 | 28.47440611 | SP |
| 12 | 0.09 | 0.317124735729 | 28.38 | 29.2399 | 27.1101 | 56264 | 28.42269706 | SP |
| 26 | -0.53 | -1.8275862069 | 29 | 29.2399 | 26.7819 | 87115 | 28.05672484 | SP |
| 52 | 1.4265 | 5.27483498807 | 27.0435 | 29.2399 | 25.91 | 122741 | 27.40618932 | SP |
| 156 | -1.36 | -4.55916862219 | 29.83 | 32.34 | 25.6 | 140988 | 28.00970166 | SP |
| 260 | 3.34 | 13.2908873856 | 25.13 | 32.34 | 16.02 | 93226 | 27.71745274 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 28.15 | 0.07 | 0.25 | 28.05 | 28.2295 | 28.05 | 129142 |
| 1731627000 | 28.08 | -0.02 | -0.07 | 28.23 | 28.23 | 28.0401 | 76677 |
| 1731540600 | 28.1 | -0.09 | -0.32 | 28.1 | 28.15 | 28.04 | 50058 |
| 1731454200 | 28.19 | -0.35 | -1.23 | 28.47 | 28.47 | 28.1137 | 50147 |
| 1731367800 | 28.54 | -0.14 | -0.49 | 28.5 | 28.56 | 28.44 | 254872 |
| 1731108600 | 28.68 | -0.21 | -0.73 | 28.77 | 28.77 | 28.55 | 94579 |
| 1731022200 | 28.89 | 0.22 | 0.77 | 28.8 | 28.93 | 28.72 | 63443 |
| 1730935800 | 28.67 | 0.13 | 0.46 | 28.6 | 28.6899 | 28.345 | 31304 |
| 1730849400 | 28.54 | 0.15 | 0.53 | 28.35 | 28.6 | 28.35 | 37811 |
| 1730763000 | 28.389 | 0.21 | 0.74 | 28.44 | 28.47 | 28.3 | 50532 |
| 1730500200 | 28.18 | -0.2 | -0.70 | 28.52 | 28.52 | 28.18 | 55869 |
| 1730413800 | 28.38 | 0.05 | 0.18 | 28.32 | 28.4334 | 28.26 | 48398 |
| 1730327400 | 28.33 | -0.11 | -0.39 | 28.3 | 28.51 | 28.3 | 34786 |
| 1730241000 | 28.44 | -0.18 | -0.63 | 28.6 | 28.6 | 28.3829 | 42802 |
| 1730154600 | 28.62 | 0.05 | 0.17 | 28.5 | 28.63 | 28.4135 | 27488 |
| 1729895400 | 28.5718 | -0.12 | -0.41 | 28.6 | 28.75 | 28.57 | 40580 |
| 1729809000 | 28.69 | 0.05 | 0.17 | 28.77 | 28.77 | 28.52 | 105982 |
| 1729722600 | 28.64 | -0.19 | -0.66 | 28.61 | 28.75 | 28.585 | 47521 |
| 1729636200 | 28.83 | 0.09 | 0.32 | 28.75 | 28.84 | 28.6969 | 42217 |
| 1729549800 | 28.7367 | -0.15 | -0.53 | 28.84 | 28.96 | 28.69 | 46012 |
| 1729290600 | 28.89 | 0.07 | 0.24 | 28.85 | 28.89 | 28.7448 | 36508 |
| 1729204200 | 28.82 | 0.03 | 0.10 | 28.71 | 28.834 | 28.71 | 48455 |
| 1729117800 | 28.79 | 0.07 | 0.23 | 28.65 | 28.86 | 28.65 | 93578 |
| 1729031400 | 28.724 | -0.29 | -0.99 | 28.77 | 28.806402 | 28.69 | 28131 |
| 1728945000 | 29.01 | -0.05 | -0.17 | 28.91 | 29.01 | 28.8227 | 32475 |
| 1728685800 | 29.06 | 0.13 | 0.46 | 28.83 | 29.06 | 28.83 | 31704 |
| 1728599400 | 28.9268 | 0.15 | 0.51 | 28.72 | 28.9268 | 28.72 | 49064 |
| 1728513000 | 28.78 | 0.01 | 0.03 | 28.66 | 28.78 | 28.5478 | 48833 |
| 1728426600 | 28.77 | -0.41 | -1.41 | 28.97 | 28.97 | 28.6633 | 44537 |
| 1728340200 | 29.1811 | 0.05 | 0.18 | 29.2 | 29.2399 | 29.13 | 19415 |
| 1728081000 | 29.13 | 0.06 | 0.22 | 29.07 | 29.1881 | 29.0431 | 34130 |
| 1727994600 | 29.0672 | 0.02 | 0.06 | 28.91 | 29.08 | 28.9 | 103950 |
| 1727908200 | 29.05 | 0.09 | 0.31 | 29.01 | 29.1581 | 28.92 | 47525 |
| 1727821800 | 28.9589 | 0.22 | 0.76 | 28.74 | 28.975 | 28.73 | 55541 |
| 1727735400 | 28.74 | -0.02 | -0.05 | 28.78 | 28.7899 | 28.585 | 24641 |
| 1727476200 | 28.755 | 0.14 | 0.47 | 28.79 | 28.84 | 28.69 | 37371 |
| 1727389800 | 28.6193 | 0.08 | 0.27 | 28.71 | 28.7224 | 28.53 | 24113 |
| 1727303400 | 28.5429 | -0.21 | -0.72 | 28.79 | 28.79 | 28.5234 | 37909 |
| 1727217000 | 28.75 | 0.22 | 0.77 | 28.67 | 28.8137 | 28.67 | 36494 |
| 1727130600 | 28.531 | 0.14 | 0.49 | 28.39 | 28.6099 | 28.39 | 31400 |
| 1726871400 | 28.3923 | -0.06 | -0.21 | 28.45 | 28.45 | 28.2628 | 27962 |
| 1726785000 | 28.4526 | 0.31 | 1.10 | 28.47 | 28.4899 | 28.3421 | 27634 |
| 1726698600 | 28.1432 | -0.06 | -0.21 | 28.16 | 28.4 | 28.12 | 38852 |
| 1726612200 | 28.2013 | 0.1 | 0.35 | 28.21 | 28.235 | 28.15 | 49829 |
| 1726525800 | 28.1024 | 0.2 | 0.73 | 27.99 | 28.14 | 27.9801 | 32326 |
| 1726266600 | 27.9 | 0.17 | 0.62 | 27.8 | 27.995 | 27.8 | 49898 |
| 1726180200 | 27.7282 | 0.31 | 1.12 | 27.42 | 27.7298 | 27.42 | 41762 |
| 1726093800 | 27.421 | 0.08 | 0.29 | 27.47 | 27.47 | 27.1101 | 60983 |
| 1726007400 | 27.3411 | -0.18 | -0.67 | 27.6 | 27.6 | 27.2401 | 42702 |
| 1725921000 | 27.5243 | 0.13 | 0.49 | 27.43 | 27.62 | 27.4237 | 41070 |
| 1725661800 | 27.39 | -0.31 | -1.12 | 27.67 | 27.775 | 27.3509 | 34818 |
| 1725575400 | 27.7011 | 0 | 0.00 | 27.83 | 27.86 | 27.67 | 58023 |
| 1725489000 | 27.7 | -0.07 | -0.25 | 27.73 | 27.8986 | 27.6702 | 65384 |
| 1725402600 | 27.7701 | -0.54 | -1.91 | 27.93 | 27.945 | 27.75 | 69948 |
| 1725057000 | 28.31 | 0.02 | 0.09 | 28.33 | 28.33 | 28.1501 | 24601 |
| 1724970600 | 28.285 | 0.16 | 0.59 | 28.29 | 28.3299 | 28.1988 | 18136 |
| 1724884200 | 28.12 | -0.23 | -0.81 | 28.12 | 28.22 | 28.07 | 137598 |
| 1724797800 | 28.349 | -0.09 | -0.32 | 28.45 | 28.45 | 28.2601 | 144317 |
| 1724711400 | 28.44 | 0.16 | 0.56 | 28.38 | 28.51 | 28.38 | 173823 |
| 1724452200 | 28.2822 | 0.4 | 1.45 | 27.95 | 28.2822 | 27.95 | 22781 |
| 1724365800 | 27.879 | -0.11 | -0.39 | 28 | 28 | 27.86 | 22540 |
| 1724279400 | 27.989 | 0.09 | 0.32 | 27.95 | 28.03 | 27.94 | 33830 |
| 1724193000 | 27.9 | -0.19 | -0.68 | 28.11 | 28.11 | 27.87 | 38811 |
| 1724106600 | 28.09 | 0.17 | 0.61 | 27.9 | 28.16 | 27.9 | 30984 |
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
