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 | 0.0899 | 0.318342776204 | 28.24 | 28.5299 | 28.179 | 734 | 28.40164744 | SP |
| 4 | -0.085 | -0.299138832092 | 28.4149 | 28.5299 | 28.08 | 1242 | 28.22839563 | SP |
| 12 | 0.4199 | 1.50447868148 | 27.91 | 28.5299 | 24.96 | 1627 | 28.1822514 | SP |
| 26 | 1.5899 | 5.94577412117 | 26.74 | 28.5299 | 24.96 | 4472 | 27.12553051 | SP |
| 52 | 3.2399 | 12.9131127939 | 25.09 | 28.5299 | 24.96 | 21147 | 25.90612533 | SP |
| 156 | 3.2399 | 12.9131127939 | 25.09 | 28.5299 | 24.96 | 21147 | 25.90612533 | SP |
| 260 | 3.2399 | 12.9131127939 | 25.09 | 28.5299 | 24.96 | 21147 | 25.90612533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 28.3299 | 0.04 | 0.12 | 28.3 | 28.3299 | 28.28 | 695 |
| 1736292600 | 28.2948 | -0.15 | -0.51 | 28.37 | 28.37 | 28.2948 | 113 |
| 1736206200 | 28.4398 | 0.07 | 0.26 | 28.5 | 28.5299 | 28.4398 | 2578 |
| 1735947000 | 28.3652 | 0.19 | 0.66 | 28.3 | 28.3652 | 28.24 | 183 |
| 1735860600 | 28.179 | -0.02 | -0.09 | 28.24 | 28.24 | 28.179 | 140 |
| 1735687800 | 28.2038 | -0.08 | -0.27 | 28.26 | 28.28 | 28.2038 | 770 |
| 1735601400 | 28.2808 | -0.09 | -0.31 | 28.28 | 28.2808 | 28.28 | 104 |
| 1735342200 | 28.3698 | -0.11 | -0.38 | 28.3698 | 28.3698 | 28.3698 | 0 |
| 1735255800 | 28.4791 | 0.02 | 0.08 | 28.45 | 28.4791 | 28.45 | 58 |
| 1735077840 | 28.4566 | 0.11 | 0.39 | 28.4 | 28.4566 | 28.4 | 1718 |
| 1734996600 | 28.3447 | 0.12 | 0.44 | 28.28 | 28.3447 | 28.28 | 2153 |
| 1734737400 | 28.2219 | 0.13 | 0.47 | 28.24 | 28.24 | 28.21 | 2100 |
| 1734651000 | 28.0896 | -0.03 | -0.10 | 28.16 | 28.16 | 28.0896 | 8830 |
| 1734564600 | 28.1167 | -0.31 | -1.08 | 28.44 | 28.44 | 28.08 | 2032 |
| 1734478200 | 28.4247 | -0.03 | -0.11 | 28.4274 | 28.45 | 28.4247 | 704 |
| 1734391800 | 28.4551 | 0.03 | 0.09 | 28.49 | 28.49 | 28.4551 | 189 |
| 1734132600 | 28.4297 | 0.01 | 0.05 | 28.4297 | 28.4297 | 28.4297 | 0 |
| 1734046200 | 28.4149 | -0.03 | -0.09 | 28.45 | 28.45 | 28.4149 | 33 |
| 1733959800 | 28.44 | 0.06 | 0.21 | 28.445 | 28.445 | 28.44 | 256 |
| 1733873400 | 28.3799 | -0.01 | -0.04 | 28.3799 | 28.3799 | 28.3799 | 55 |
| 1733787000 | 28.3899 | -0.04 | -0.14 | 28.43 | 28.43 | 28.3899 | 86 |
| 1733527800 | 28.43 | 0.03 | 0.09 | 28.4387 | 28.4387 | 28.43 | 1772 |
| 1733441400 | 28.4049 | 0.01 | 0.04 | 28.4049 | 28.4049 | 28.4049 | 0 |
| 1733355000 | 28.3948 | 0.02 | 0.06 | 28.42 | 28.42 | 28.3948 | 24 |
| 1733268600 | 28.3767 | 0.04 | 0.15 | 28.4 | 28.4 | 28.3767 | 45 |
| 1733182200 | 28.334 | -0.01 | -0.04 | 28.38 | 28.38 | 28.32 | 31388 |
| 1732917840 | 28.345 | 0.06 | 0.23 | 28.36 | 28.37 | 28.345 | 540 |
| 1732750200 | 28.2801 | -0.02 | -0.07 | 28.2801 | 28.2801 | 28.2801 | 52 |
| 1732663800 | 28.3001 | 0.05 | 0.18 | 28.26 | 28.3001 | 28.26 | 770 |
| 1732577400 | 28.2492 | 0.05 | 0.17 | 28.29 | 28.29 | 28.2492 | 134 |
| 1732318200 | 28.2 | 0.05 | 0.19 | 28.16 | 28.23 | 28.15 | 2480 |
| 1732231800 | 28.1454 | 0.07 | 0.25 | 28.1087 | 28.1454 | 28.1087 | 9104 |
| 1732145400 | 28.075 | 0.05 | 0.20 | 28.13 | 28.13 | 28.03 | 469 |
| 1732059000 | 28.02 | -0.07 | -0.25 | 28.02 | 28.02 | 28.02 | 423 |
| 1731972600 | 28.09 | 0.08 | 0.29 | 28.09 | 28.09 | 28.09 | 336 |
| 1731713400 | 28.0097 | -0.16 | -0.58 | 28.05 | 28.05 | 27.9785 | 454 |
| 1731627000 | 28.172 | -0.01 | -0.05 | 28.22 | 28.22 | 28.17 | 1696 |
| 1731540600 | 28.1853 | 0.03 | 0.09 | 28.1601 | 28.1853 | 28.1601 | 2587 |
| 1731454200 | 28.16 | -0.01 | -0.03 | 28.175 | 28.19 | 28.16 | 758 |
| 1731367800 | 28.1698 | 0.01 | 0.03 | 28.1698 | 28.1698 | 28.1698 | 74 |
| 1731108600 | 28.16 | 0.02 | 0.07 | 28.19 | 28.19 | 28.16 | 677 |
| 1731022200 | 28.14 | 0.07 | 0.25 | 28.07 | 28.16 | 28.07 | 2468 |
| 1730935800 | 28.07 | 0.34 | 1.22 | 28.0588 | 28.07 | 28.0588 | 511 |
| 1730849400 | 27.7323 | 0.16 | 0.59 | 27.7323 | 27.7323 | 27.7323 | 124 |
| 1730763000 | 27.5701 | -0.03 | -0.12 | 27.5701 | 27.5701 | 27.5701 | 0 |
| 1730500200 | 27.6019 | 0.04 | 0.15 | 27.67 | 27.68 | 27.59 | 2477 |
| 1730413800 | 27.5619 | -0.25 | -0.90 | 27.72 | 27.72 | 27.56 | 292 |
| 1730327400 | 27.8126 | 0.03 | 0.12 | 27.82 | 27.82 | 27.8126 | 400 |
| 1730241000 | 27.78 | -0.04 | -0.14 | 27.7801 | 27.7801 | 27.78 | 575 |
| 1730154600 | 27.82 | 0.07 | 0.25 | 27.82 | 27.82 | 27.82 | 476 |
| 1729895400 | 27.7499 | -0.03 | -0.11 | 27.81 | 27.81 | 27.7499 | 192 |
| 1729809000 | 27.78 | 0.07 | 0.23 | 27.79 | 27.79 | 27.73 | 2512 |
| 1729722600 | 27.715 | -0.16 | -0.56 | 27.75 | 27.75 | 27.715 | 364 |
| 1729636200 | 27.87 | 0.03 | 0.11 | 27.75 | 27.87 | 27.75 | 819 |
| 1729549800 | 27.8388 | 0.01 | 0.03 | 27.73 | 27.84 | 24.96 | 933 |
| 1729290600 | 27.83 | 0.05 | 0.18 | 27.86 | 27.86 | 27.83 | 779 |
| 1729204200 | 27.7801 | 0.02 | 0.07 | 27.91 | 27.91 | 27.7801 | 3825 |
| 1729117800 | 27.7602 | 0.06 | 0.22 | 27.8 | 27.8 | 27.7602 | 200 |
| 1729031400 | 27.6986 | -0.08 | -0.29 | 27.82 | 27.82 | 27.6986 | 617 |
| 1728945000 | 27.78 | 0.06 | 0.22 | 27.74 | 27.79 | 27.73 | 4131 |
| 1728685800 | 27.72 | 0.11 | 0.38 | 27.65 | 27.73 | 27.65 | 3636 |
| 1728599400 | 27.6149 | -0.03 | -0.09 | 27.62 | 27.62 | 27.6149 | 152 |
| 1728513000 | 27.6402 | 0.09 | 0.31 | 27.58 | 27.67 | 27.58 | 3334 |
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
