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 | 0 | 27.77 | 28.18 | 27.63 | 74442 | 27.87974028 | SP |
| 4 | 0 | 0 | 27.59 | 28.32 | 27.26 | 91559 | 27.83713354 | SP |
| 12 | 0 | 0 | 28.14 | 28.65 | 26.51 | 87841 | 27.73504094 | SP |
| 26 | 0 | 0 | 27.05 | 29.29 | 25.605 | 118812 | 27.5300648 | SP |
| 52 | 0 | 0 | 25.7 | 29.29 | 22.66 | 118565 | 26.50612668 | SP |
| 156 | 0 | 0 | 34.39 | 36.244 | 21.145 | 205414 | 28.26089456 | SP |
| 260 | 0 | 0 | 27.11 | 36.244 | 21.145 | 296877 | 29.72016804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1719527700 | 28 | 0.16 | 0.57 | 27.8 | 28 | 27.72 | 70300 |
| 1719441300 | 27.84 | -0.01 | -0.04 | 27.8 | 27.8689 | 27.74 | 94961 |
| 1719354900 | 27.85 | 0 | 0.00 | 27.85 | 27.86 | 27.7544 | 70331 |
| 1719268500 | 27.85 | -0.02 | -0.07 | 27.86 | 28.06 | 27.85 | 62905 |
| 1719009300 | 27.87 | 0.07 | 0.25 | 27.77 | 27.895 | 27.63 | 73715 |
| 1718922900 | 27.8 | -0.14 | -0.50 | 27.89 | 27.96 | 27.7 | 137309 |
| 1718750100 | 27.94 | 0.08 | 0.29 | 27.86 | 28 | 27.86 | 80190 |
| 1718663700 | 27.86 | 0.15 | 0.54 | 27.69 | 27.93 | 27.56 | 94188 |
| 1718404500 | 27.71 | -0.34 | -1.21 | 27.83 | 27.8796 | 27.585 | 68483 |
| 1718318100 | 28.05 | -0.04 | -0.14 | 28.05 | 28.1 | 27.87 | 224589 |
| 1718231700 | 28.09 | 0.37 | 1.33 | 28.16 | 28.32 | 28 | 161395 |
| 1718145300 | 27.72 | -0.06 | -0.22 | 27.62 | 27.76 | 27.48 | 50387 |
| 1718058900 | 27.78 | 0.24 | 0.87 | 27.44 | 27.79 | 27.41 | 80842 |
| 1717799700 | 27.54 | -0.21 | -0.76 | 27.51 | 27.72 | 27.495 | 64832 |
| 1717713300 | 27.75 | -0.08 | -0.29 | 27.75 | 27.8 | 27.7 | 81319 |
| 1717626900 | 27.83 | 0.41 | 1.50 | 27.54 | 27.83 | 27.5 | 67269 |
| 1717540500 | 27.42 | -0.15 | -0.54 | 27.47 | 27.56 | 27.35 | 57545 |
| 1717454100 | 27.57 | -0.11 | -0.40 | 27.76 | 27.8 | 27.3 | 63309 |
| 1717194900 | 27.68 | 0.14 | 0.51 | 27.59 | 27.71 | 27.26 | 147317 |
| 1717108500 | 27.54 | -0.08 | -0.29 | 27.53 | 27.6458 | 27.44 | 82914 |
| 1717022100 | 27.62 | -0.32 | -1.15 | 27.6 | 27.67 | 27.5785 | 76751 |
| 1716935700 | 27.94 | -0.14 | -0.50 | 28.1 | 28.13 | 27.85 | 22386 |
| 1716590100 | 28.08 | 0.26 | 0.93 | 27.88 | 28.08 | 27.845 | 72310 |
| 1716503700 | 27.82 | -0.43 | -1.52 | 28.39 | 28.39 | 27.7103 | 108327 |
| 1716417300 | 28.25 | 0.04 | 0.14 | 28.21 | 28.36 | 28.12 | 110360 |
| 1716330900 | 28.21 | -0.14 | -0.49 | 28.22 | 28.2346 | 28.13 | 115025 |
| 1716244500 | 28.35 | 0.07 | 0.25 | 28.28 | 28.38 | 28.24 | 51067 |
| 1715985300 | 28.28 | -0.06 | -0.21 | 28.37 | 28.38 | 28.165 | 67258 |
| 1715898900 | 28.34 | -0.1 | -0.35 | 28.44 | 28.46 | 28.3343 | 53878 |
| 1715812500 | 28.44 | 0.38 | 1.35 | 28.27 | 28.46 | 28.185 | 102030 |
| 1715726100 | 28.06 | 0.23 | 0.83 | 27.87 | 28.08 | 27.85 | 72940 |
| 1715639700 | 27.83 | 0.06 | 0.22 | 27.92 | 28.0101 | 27.8042 | 66505 |
| 1715380500 | 27.77 | -0.04 | -0.14 | 27.93 | 27.9799 | 27.73 | 41744 |
| 1715294100 | 27.81 | 0.18 | 0.65 | 27.68 | 27.8155 | 27.62 | 54518 |
| 1715207700 | 27.63 | -0.15 | -0.54 | 27.55 | 27.685 | 27.55 | 62988 |
| 1715121300 | 27.78 | -0.03 | -0.11 | 27.79 | 27.8794 | 27.73 | 108480 |
| 1715034900 | 27.81 | 0.36 | 1.31 | 27.6 | 27.81 | 27.6 | 91917 |
| 1714775700 | 27.45 | 0.2 | 0.73 | 27.54 | 27.65 | 27.4 | 114400 |
| 1714689300 | 27.25 | 0.29 | 1.08 | 27.21 | 27.2824 | 26.8 | 64200 |
| 1714602900 | 26.96 | -0.22 | -0.81 | 27.01 | 27.45 | 26.825 | 98261 |
| 1714516500 | 27.18 | -0.46 | -1.66 | 27.48 | 27.55 | 27.145 | 92347 |
| 1714430100 | 27.64 | 0.19 | 0.69 | 27.53 | 27.6801 | 27.485 | 97346 |
| 1714170900 | 27.45 | 0.22 | 0.81 | 27.33 | 27.52 | 27.24 | 82361 |
| 1714084500 | 27.23 | -0.01 | -0.04 | 26.99 | 27.33 | 26.849 | 82339 |
| 1713998100 | 27.24 | -0.01 | -0.04 | 27.4 | 27.48 | 27.03 | 76264 |
| 1713911700 | 27.25 | 0.4 | 1.49 | 26.96 | 27.36 | 26.95 | 100519 |
| 1713825300 | 26.85 | 0.25 | 0.94 | 26.72 | 26.98 | 26.5995 | 236378 |
| 1713566100 | 26.6 | -0.33 | -1.23 | 26.84 | 26.97 | 26.51 | 70930 |
| 1713479700 | 26.93 | -0.15 | -0.55 | 27.14 | 27.2745 | 26.9245 | 76727 |
| 1713393300 | 27.08 | -0.19 | -0.70 | 27.34 | 27.41 | 27.0297 | 64043 |
| 1713306900 | 27.27 | -0.02 | -0.07 | 27.29 | 27.3858 | 27.09 | 84558 |
| 1713220500 | 27.29 | -0.4 | -1.44 | 27.86 | 27.91 | 27.2019 | 109865 |
| 1712961300 | 27.69 | -0.65 | -2.29 | 28.11 | 28.11 | 27.615 | 128837 |
| 1712874900 | 28.34 | 0.11 | 0.39 | 28.28 | 28.377 | 28.09 | 95114 |
| 1712788500 | 28.23 | -0.42 | -1.47 | 28.19 | 28.3344 | 28.1099 | 89900 |
| 1712702100 | 28.65 | 0.2 | 0.70 | 28.52 | 28.65 | 28.4 | 125379 |
| 1712615700 | 28.45 | 0.08 | 0.28 | 28.45 | 28.515 | 28.38 | 78150 |
| 1712356500 | 28.37 | 0.17 | 0.60 | 28.14 | 28.43 | 28.13 | 74774 |
| 1712270100 | 28.2 | -0.28 | -0.98 | 28.68 | 28.8314 | 28.18 | 60952 |
| 1712183700 | 28.48 | -0.01 | -0.04 | 28.31 | 28.5798 | 28.31 | 70814 |
| 1712097300 | 28.49 | -0.35 | -1.21 | 28.7 | 28.7 | 28.3601 | 95129 |
| 1712010900 | 28.84 | -0.07 | -0.24 | 28.98 | 29.0406 | 28.79 | 110351 |
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
