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 | 0.67 | 2.37841675541 | 28.17 | 28.99 | 28.12 | 31831 | 28.52519198 | SP |
| 4 | -0.23 | -0.791193670451 | 29.07 | 29.18 | 28.085 | 24040 | 28.50781404 | SP |
| 12 | 0.79 | 2.81639928699 | 28.05 | 29.24 | 27.7 | 29725 | 28.67783395 | SP |
| 26 | 1.46 | 5.33235938641 | 27.38 | 29.24 | 26.6 | 27620 | 28.01489851 | SP |
| 52 | 3.73 | 14.8546395858 | 25.11 | 29.24 | 25.07 | 26096 | 27.48726648 | SP |
| 156 | 3.73 | 14.8546395858 | 25.11 | 29.24 | 25.07 | 26096 | 27.48726648 | SP |
| 260 | 3.73 | 14.8546395858 | 25.11 | 29.24 | 25.07 | 26096 | 27.48726648 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 28.84 | -0.13 | -0.45 | 28.85 | 28.85 | 28.82 | 12917 |
| 1731022200 | 28.97 | 0.17 | 0.59 | 28.98 | 28.99 | 28.97 | 3741 |
| 1730935800 | 28.7993 | 0.32 | 1.12 | 28.68 | 28.82 | 28.65 | 19458 |
| 1730849400 | 28.48 | 0.29 | 1.03 | 28.37 | 28.52 | 28.37 | 104061 |
| 1730763000 | 28.19 | 0.07 | 0.25 | 28.17 | 28.2 | 28.12 | 18978 |
| 1730500200 | 28.12 | 0.03 | 0.11 | 28.25 | 28.25 | 28.1 | 41989 |
| 1730413800 | 28.09 | -0.11 | -0.39 | 28.085 | 28.13 | 28.085 | 10876 |
| 1730327400 | 28.2 | -0.1 | -0.35 | 28.39 | 28.39 | 28.19 | 14404 |
| 1730241000 | 28.3 | -0.2 | -0.69 | 28.43 | 28.43 | 28.3 | 4879 |
| 1730154600 | 28.4961 | 0.17 | 0.59 | 28.29 | 28.51 | 28.29 | 46023 |
| 1729895400 | 28.33 | -0.14 | -0.49 | 28.46 | 28.46 | 28.3 | 98162 |
| 1729809000 | 28.47 | -0.04 | -0.14 | 28.42 | 28.51 | 28.42 | 6816 |
| 1729722600 | 28.5091 | -0.18 | -0.63 | 28.56 | 28.56 | 28.4 | 5639 |
| 1729636200 | 28.69 | -0.03 | -0.10 | 28.64 | 28.73 | 28.64 | 9855 |
| 1729549800 | 28.72 | -0.38 | -1.31 | 29.09 | 29.09 | 28.71 | 15930 |
| 1729290600 | 29.1 | 0.09 | 0.31 | 29.07 | 29.1299 | 29.07 | 11008 |
| 1729204200 | 29.01 | -0.07 | -0.24 | 29.01 | 29.03 | 28.98 | 22795 |
| 1729117800 | 29.08 | 0.19 | 0.66 | 29.11 | 29.15 | 29.08 | 9243 |
| 1729031400 | 28.89 | -0.26 | -0.90 | 29.09 | 29.17 | 28.89 | 8292 |
| 1728945000 | 29.1528 | 0.08 | 0.29 | 29.07 | 29.18 | 29.07 | 15744 |
| 1728685800 | 29.069 | 0.29 | 1.00 | 29 | 29.08 | 29 | 10758 |
| 1728599400 | 28.78 | -0.08 | -0.26 | 28.74 | 28.81 | 28.73 | 18427 |
| 1728513000 | 28.8561 | 0.09 | 0.32 | 28.73 | 28.86 | 28.73 | 17477 |
| 1728426600 | 28.765 | -0.09 | -0.29 | 28.64 | 28.8 | 28.64 | 61112 |
| 1728340200 | 28.85 | -0.13 | -0.45 | 28.88 | 28.89 | 28.79 | 46057 |
| 1728081000 | 28.98 | 0.17 | 0.60 | 29.05 | 29.05 | 28.88 | 24904 |
| 1727994600 | 28.8061 | -0.18 | -0.63 | 28.8 | 28.82 | 28.79 | 63438 |
| 1727908200 | 28.9886 | -0.03 | -0.09 | 28.98 | 28.9886 | 28.955 | 22977 |
| 1727821800 | 29.0145 | -0.11 | -0.37 | 28.91 | 29.06 | 28.91 | 25386 |
| 1727735400 | 29.1212 | 0.04 | 0.14 | 29.11 | 29.1499 | 29.01 | 41419 |
| 1727476200 | 29.08 | -0.13 | -0.45 | 29.01 | 29.23 | 29.01 | 15084 |
| 1727389800 | 29.21 | 0.37 | 1.28 | 28.99 | 29.24 | 28.99 | 58637 |
| 1727303400 | 28.84 | -0.25 | -0.86 | 29.02 | 29.02 | 28.83 | 58620 |
| 1727217000 | 29.09 | 0.19 | 0.66 | 29.06 | 29.12 | 29.06 | 20449 |
| 1727130600 | 28.9 | 0.12 | 0.42 | 28.94 | 28.94 | 28.87 | 15365 |
| 1726871400 | 28.78 | -0.17 | -0.59 | 28.78 | 28.81 | 28.78 | 4098 |
| 1726785000 | 28.9502 | 0.4 | 1.40 | 28.91 | 28.98 | 28.91 | 142526 |
| 1726698600 | 28.55 | -0.02 | -0.07 | 28.55 | 28.58 | 28.511 | 10126 |
| 1726612200 | 28.57 | -0.02 | -0.07 | 28.61 | 28.61 | 28.53 | 1840 |
| 1726525800 | 28.59 | 0.17 | 0.59 | 28.45 | 28.59 | 28.45 | 1836 |
| 1726266600 | 28.422 | 0.25 | 0.87 | 28.45 | 28.45 | 28.38 | 2166 |
| 1726180200 | 28.1756 | 0.19 | 0.67 | 28.0001 | 28.1756 | 28.0001 | 19603 |
| 1726093800 | 27.9882 | -0 | -0.01 | 27.7 | 27.9882 | 27.7 | 15590 |
| 1726007400 | 27.9899 | -0.04 | -0.15 | 27.96 | 27.9899 | 27.96 | 8974 |
| 1725921000 | 28.0328 | 0.2 | 0.73 | 28.1 | 28.1 | 28.001 | 16471 |
| 1725661800 | 27.83 | -0.34 | -1.21 | 28.14 | 28.14 | 27.82 | 25352 |
| 1725575400 | 28.171 | -0.19 | -0.67 | 28.28 | 28.28 | 28.16 | 18561 |
| 1725489000 | 28.362 | -0.01 | -0.05 | 28.465 | 28.465 | 28.3 | 6701 |
| 1725402600 | 28.3766 | -0.45 | -1.57 | 28.39 | 28.39 | 28.29 | 14890 |
| 1725057000 | 28.8282 | 0.2 | 0.69 | 28.7 | 28.8282 | 28.7 | 1858 |
| 1724970600 | 28.63 | 0.09 | 0.32 | 28.67 | 28.74 | 28.62 | 17259 |
| 1724884200 | 28.54 | -0.15 | -0.53 | 28.58 | 28.6 | 28.531 | 23625 |
| 1724797800 | 28.6915 | -0.02 | -0.06 | 28.66 | 28.705 | 28.66 | 32656 |
| 1724711400 | 28.71 | 0.05 | 0.19 | 28.79 | 28.79 | 28.66 | 353600 |
| 1724452200 | 28.6563 | 0.51 | 1.82 | 28.32 | 28.66 | 28.32 | 14246 |
| 1724365800 | 28.1449 | -0.16 | -0.55 | 28.26 | 28.26 | 28.1449 | 8425 |
| 1724279400 | 28.3 | 0.19 | 0.69 | 28.21 | 28.32 | 28.21 | 13655 |
| 1724193000 | 28.1059 | -0.14 | -0.51 | 28.11 | 28.13 | 28.09 | 8226 |
| 1724106600 | 28.25 | 0.21 | 0.75 | 28.05 | 28.25 | 28.05 | 10590 |
| 1723847400 | 28.04 | 0.16 | 0.58 | 27.92 | 28.13 | 27.92 | 19974 |
| 1723761000 | 27.8775 | 0.34 | 1.23 | 27.86 | 27.95 | 27.81 | 20322 |
| 1723674600 | 27.54 | -0.06 | -0.22 | 27.65 | 27.65 | 27.54 | 393413 |
| 1723588200 | 27.6 | 0.34 | 1.25 | 27.4961 | 27.6 | 27.4961 | 12258 |
| 1723501800 | 27.26 | -0.11 | -0.40 | 27.23 | 27.26 | 27.23 | 5215 |
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
