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 | 0.61 | 2.11585154353 | 28.83 | 29.59 | 28.4144 | 909832 | 28.8357857 | SP |
| 4 | 0.58 | 2.0097020097 | 28.86 | 29.59 | 27.9499 | 998377 | 28.73940121 | SP |
| 12 | 3.64 | 14.1085271318 | 25.8 | 29.59 | 25.62 | 984969 | 27.62843609 | SP |
| 26 | 3.92 | 15.3605015674 | 25.52 | 29.59 | 25.1502 | 930220 | 26.88600855 | SP |
| 52 | 8.05 | 37.6344086022 | 21.39 | 29.59 | 21.245 | 1017967 | 24.94931053 | SP |
| 156 | 9.99 | 51.3624678663 | 19.45 | 29.59 | 16.03 | 813120 | 21.21473226 | SP |
| 260 | 14.88 | 102.197802198 | 14.56 | 29.59 | 14.35 | 680400 | 20.31743285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.44 | 0.51 | 1.76 | 29.06 | 29.455 | 29.0374 | 787409 |
| 1741818600 | 28.93 | 0.14 | 0.49 | 28.75 | 29.015 | 28.72 | 920713 |
| 1741732200 | 28.79 | 0.32 | 1.12 | 28.72 | 28.83 | 28.72 | 683458 |
| 1741645800 | 28.47 | -0.24 | -0.84 | 28.7 | 28.7199 | 28.4144 | 1082594 |
| 1741390200 | 28.71 | 0.01 | 0.03 | 28.83 | 28.92 | 28.625 | 1074988 |
| 1741303800 | 28.7 | -0.12 | -0.42 | 28.68 | 28.83 | 28.68 | 958098 |
| 1741217400 | 28.82 | 0.03 | 0.10 | 28.67 | 28.91 | 28.6601 | 1028877 |
| 1741131000 | 28.79 | 0.26 | 0.91 | 28.795 | 28.82 | 28.63 | 1235290 |
| 1741044600 | 28.53 | 0.35 | 1.24 | 28.3 | 28.55 | 28.3 | 1051253 |
| 1740785400 | 28.18 | -0.18 | -0.63 | 28.1 | 28.18 | 27.9499 | 1321393 |
| 1740699000 | 28.36 | -0.41 | -1.43 | 28.5 | 28.52 | 28.2955 | 1542515 |
| 1740612600 | 28.77 | 0.02 | 0.07 | 28.56 | 28.785 | 28.53 | 794503 |
| 1740526200 | 28.75 | -0.37 | -1.27 | 29.05 | 29.0599 | 28.5055 | 884108 |
| 1740439800 | 29.12 | 0.15 | 0.52 | 29.04 | 29.1284 | 28.925 | 956449 |
| 1740180600 | 28.97 | -0.02 | -0.07 | 28.9 | 29.0399 | 28.8299 | 946850 |
| 1740094200 | 28.99 | 0.02 | 0.07 | 28.9 | 29.0799 | 28.9 | 917381 |
| 1740007800 | 28.97 | 0.03 | 0.10 | 28.95 | 29.02 | 28.8 | 885785 |
| 1739921400 | 28.94 | 0.46 | 1.62 | 28.88 | 28.985 | 28.83 | 957432 |
| 1739575800 | 28.48 | -0.43 | -1.49 | 28.86 | 28.8951 | 28.385 | 940075 |
| 1739489400 | 28.91 | 0.27 | 0.94 | 28.71 | 28.91 | 28.69 | 1016771 |
| 1739403000 | 28.64 | 0.04 | 0.14 | 28.57 | 28.7006 | 28.485 | 1075276 |
| 1739316600 | 28.6 | -0.08 | -0.28 | 28.62 | 28.705 | 28.52 | 1082059 |
| 1739230200 | 28.68 | 0.46 | 1.63 | 28.67 | 28.735 | 28.589 | 968104 |
| 1738971000 | 28.22 | 0.03 | 0.11 | 28.37 | 28.485 | 28.1501 | 1083588 |
| 1738884600 | 28.19 | -0.07 | -0.25 | 28.18 | 28.21 | 27.97 | 716803 |
| 1738798200 | 28.26 | 0.17 | 0.61 | 28.29 | 28.4453 | 28.225 | 1596584 |
| 1738711800 | 28.09 | 0.28 | 1.01 | 28.07 | 28.09 | 27.96 | 936370 |
| 1738625400 | 27.81 | 0.16 | 0.58 | 27.78 | 27.94 | 27.73 | 1591170 |
| 1738366200 | 27.65 | 0.06 | 0.22 | 27.72 | 27.8001 | 27.575 | 1483806 |
| 1738279800 | 27.59 | 0.4 | 1.47 | 27.5 | 27.6102 | 27.4399 | 1143642 |
| 1738193400 | 27.19 | -0.1 | -0.37 | 27.22 | 27.2401 | 27.09 | 568468 |
| 1738107000 | 27.29 | 0.23 | 0.85 | 27.18 | 27.295 | 27.15 | 458314 |
| 1738020600 | 27.06 | -0.28 | -1.02 | 27.16 | 27.19 | 26.9499 | 836514 |
| 1737761400 | 27.34 | 0.13 | 0.48 | 27.38 | 27.4999 | 27.34 | 521120 |
| 1737675000 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1737588600 | 27.21 | 0.14 | 0.52 | 27.19 | 27.24 | 27.15 | 376773 |
| 1737502200 | 27.07 | 0.4 | 1.50 | 26.95 | 27.1 | 26.935 | 724783 |
| 1737156600 | 26.67 | -0.13 | -0.49 | 26.72 | 26.823356 | 26.6499 | 699559 |
| 1737070200 | 26.8 | 0.19 | 0.71 | 26.81 | 26.8843 | 26.765 | 685710 |
| 1736983800 | 26.61 | 0.19 | 0.72 | 26.55 | 26.615 | 26.4184 | 811432 |
| 1736897400 | 26.42 | 0.14 | 0.53 | 26.27 | 26.42 | 26.255 | 814327 |
| 1736811000 | 26.28 | -0.28 | -1.05 | 26.33 | 26.39 | 26.215 | 1058747 |
| 1736551800 | 26.56 | 0.26 | 0.99 | 26.54 | 26.63 | 26.4799 | 1337609 |
| 1736379000 | 26.3 | 0.15 | 0.57 | 26.28 | 26.3555 | 26.147 | 1303709 |
| 1736292600 | 26.15 | 0.14 | 0.54 | 26.25 | 26.28 | 26.0799 | 1438049 |
| 1736206200 | 26.01 | -0.02 | -0.08 | 25.91 | 26.065 | 25.89 | 977614 |
| 1735947000 | 26.03 | -0.21 | -0.80 | 26.14 | 26.18 | 26.03 | 853316 |
| 1735860600 | 26.24 | 0.35 | 1.35 | 26.12 | 26.259 | 26.11 | 987209 |
| 1735687800 | 25.89 | 0.15 | 0.58 | 25.77 | 25.935 | 25.77 | 1158354 |
| 1735601400 | 25.74 | -0.07 | -0.27 | 25.78 | 25.93 | 25.62 | 1131142 |
| 1735342200 | 25.81 | -0.19 | -0.73 | 25.8 | 25.875 | 25.78 | 936088 |
| 1735255800 | 26 | 0.17 | 0.66 | 25.92 | 26.042 | 25.895 | 957280 |
| 1735077840 | 25.83 | 0.06 | 0.23 | 25.81 | 25.8399 | 25.745 | 435905 |
| 1734996600 | 25.77 | -0.12 | -0.46 | 25.83 | 25.84 | 25.7399 | 1357200 |
| 1734737400 | 25.89 | 0.26 | 1.01 | 25.8 | 25.9701 | 25.795 | 1095751 |
| 1734651000 | 25.63 | 0.05 | 0.20 | 25.63 | 25.6651 | 25.5299 | 1498543 |
| 1734564600 | 25.58 | -0.5 | -1.92 | 26.04 | 26.07 | 25.54 | 1508192 |
| 1734478200 | 26.08 | -0.09 | -0.34 | 26.07 | 26.14 | 26.015 | 850316 |
| 1734391800 | 26.17 | 0.03 | 0.11 | 26.24 | 26.25 | 26.14 | 869619 |
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
