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 | -0.15 | -0.514933058702 | 29.13 | 29.14 | 28.7215 | 53316 | 28.92732076 | SP |
| 4 | 0.37 | 1.29325410696 | 28.61 | 29.2026 | 28.61 | 53405 | 28.97383304 | SP |
| 12 | 0.39 | 1.36411332634 | 28.59 | 29.2026 | 28.47 | 58775 | 28.80903916 | SP |
| 26 | -0.1 | -0.343878954608 | 29.08 | 30.4 | 28.201 | 50324 | 28.94130272 | SP |
| 52 | -0.03 | -0.103412616339 | 29.01 | 30.4 | 27.5601 | 50684 | 28.61865824 | SP |
| 156 | -3.95 | -11.9951412086 | 32.93 | 36 | 27.5601 | 68396 | 30.56400446 | SP |
| 260 | 5.67 | 24.3243243243 | 23.31 | 36 | 21.0637 | 53605 | 30.03452492 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 28.98 | 0.16 | 0.56 | 28.89 | 28.9805 | 28.89 | 29943 |
| 1730935800 | 28.82 | -0.2 | -0.69 | 28.76 | 28.8299 | 28.7215 | 126625 |
| 1730849400 | 29.02 | 0.04 | 0.13 | 29 | 29.023 | 28.9899 | 63951 |
| 1730763000 | 28.9828 | 0 | 0.01 | 29.02 | 29.02 | 28.9702 | 24363 |
| 1730500200 | 28.98 | -0.13 | -0.45 | 29.14 | 29.14 | 28.98 | 26532 |
| 1730413800 | 29.11 | -0.05 | -0.17 | 29.13 | 29.13 | 29.04 | 26240 |
| 1730327400 | 29.16 | -0.02 | -0.07 | 29.16 | 29.2026 | 29.12 | 18133 |
| 1730241000 | 29.1809 | 0.13 | 0.45 | 29.15 | 29.19 | 29.14 | 25525 |
| 1730154600 | 29.05 | -0.04 | -0.13 | 29.06 | 29.1 | 29.0414 | 212424 |
| 1729895400 | 29.088 | 0.03 | 0.11 | 29.03 | 29.09 | 29.03 | 50703 |
| 1729809000 | 29.055 | 0 | 0.02 | 29.13 | 29.13 | 29.0197 | 53615 |
| 1729722600 | 29.05 | -0.04 | -0.14 | 29.06 | 29.095 | 29.005 | 63090 |
| 1729636200 | 29.09 | 0.08 | 0.28 | 29.11 | 29.12 | 29.07 | 85960 |
| 1729549800 | 29.0089 | 0.03 | 0.10 | 29.07 | 29.07 | 28.97 | 40785 |
| 1729290600 | 28.98 | 0.15 | 0.51 | 28.89 | 28.9999 | 28.89 | 61642 |
| 1729204200 | 28.8332 | 0.04 | 0.14 | 28.77 | 28.84 | 28.77 | 24302 |
| 1729117800 | 28.7939 | -0.01 | -0.02 | 28.86 | 28.86 | 28.77 | 27141 |
| 1729031400 | 28.8 | 0.07 | 0.24 | 28.73 | 28.82 | 28.73 | 68262 |
| 1728945000 | 28.73 | -0.03 | -0.09 | 28.7 | 28.74 | 28.7 | 24529 |
| 1728685800 | 28.755 | 0.11 | 0.37 | 28.73 | 28.77 | 28.73 | 23223 |
| 1728599400 | 28.65 | 0.05 | 0.17 | 28.61 | 28.68 | 28.61 | 24301 |
| 1728513000 | 28.6 | -0.06 | -0.21 | 28.55 | 28.62 | 28.55 | 16519 |
| 1728426600 | 28.6612 | -0.08 | -0.27 | 28.76 | 28.76 | 28.6062 | 35454 |
| 1728340200 | 28.74 | -0.1 | -0.33 | 28.81 | 28.81 | 28.735 | 27847 |
| 1728081000 | 28.8358 | -0.02 | -0.07 | 28.84 | 28.88 | 28.8 | 19935 |
| 1727994600 | 28.8561 | 0.07 | 0.23 | 28.8 | 28.88 | 28.8 | 28632 |
| 1727908200 | 28.79 | -0.02 | -0.06 | 28.86 | 28.88 | 28.76 | 18785 |
| 1727821800 | 28.8072 | 0.07 | 0.23 | 28.8 | 28.87 | 28.79 | 47210 |
| 1727735400 | 28.74 | -0.03 | -0.12 | 28.73 | 28.75 | 28.69 | 33131 |
| 1727476200 | 28.7731 | -0.13 | -0.44 | 28.88 | 28.88 | 28.7501 | 30280 |
| 1727389800 | 28.9 | 0.02 | 0.07 | 28.91 | 28.91 | 28.85 | 19600 |
| 1727303400 | 28.88 | 0.03 | 0.10 | 28.89 | 28.89 | 28.8299 | 17805 |
| 1727217000 | 28.85 | -0.15 | -0.52 | 28.84 | 28.88 | 28.7397 | 80197 |
| 1727130600 | 28.9996 | 0.02 | 0.06 | 29.03 | 29.03 | 28.985 | 38808 |
| 1726871400 | 28.9814 | 0.1 | 0.35 | 28.95 | 29.01 | 28.94 | 197652 |
| 1726785000 | 28.881 | 0.11 | 0.39 | 28.95 | 28.95 | 28.845 | 141953 |
| 1726698600 | 28.77 | -0.08 | -0.28 | 28.84 | 28.94 | 28.76 | 24911 |
| 1726612200 | 28.85 | -0.02 | -0.06 | 28.89 | 28.89 | 28.8201 | 17534 |
| 1726525800 | 28.8687 | 0 | 0.01 | 28.9 | 28.9 | 28.85 | 13651 |
| 1726266600 | 28.8652 | 0.11 | 0.39 | 28.83 | 28.88 | 28.83 | 118934 |
| 1726180200 | 28.7539 | 0.14 | 0.50 | 28.7 | 28.7539 | 28.68 | 12623 |
| 1726093800 | 28.61 | 0.03 | 0.10 | 28.56 | 28.615 | 28.5401 | 42744 |
| 1726007400 | 28.5804 | 0.02 | 0.08 | 28.6 | 28.6 | 28.54 | 28529 |
| 1725921000 | 28.5586 | 0.05 | 0.19 | 28.54 | 28.56 | 28.5145 | 36751 |
| 1725661800 | 28.505 | -0.08 | -0.30 | 28.6 | 28.61 | 28.47 | 199284 |
| 1725575400 | 28.5898 | 0.08 | 0.29 | 28.61 | 28.645 | 28.57 | 30543 |
| 1725489000 | 28.5085 | -0.01 | -0.04 | 28.5 | 28.54 | 28.49 | 161985 |
| 1725402600 | 28.5205 | -0.15 | -0.53 | 28.56 | 28.56 | 28.49 | 31897 |
| 1725057000 | 28.6735 | -0.14 | -0.47 | 28.78 | 28.78 | 28.66 | 67005 |
| 1724970600 | 28.81 | 0.07 | 0.26 | 28.76 | 28.85 | 28.76 | 48027 |
| 1724884200 | 28.7357 | -0.1 | -0.36 | 28.74 | 28.76 | 28.705 | 255979 |
| 1724797800 | 28.8398 | -0.03 | -0.09 | 28.81 | 28.85 | 28.81 | 22630 |
| 1724711400 | 28.866 | 0.08 | 0.28 | 28.87 | 28.8999 | 28.84 | 33855 |
| 1724452200 | 28.785 | 0.17 | 0.61 | 28.69 | 28.8 | 28.69 | 21980 |
| 1724365800 | 28.6102 | -0.09 | -0.30 | 28.64 | 28.659 | 28.59 | 34890 |
| 1724279400 | 28.6952 | -0.04 | -0.16 | 28.7 | 28.725 | 28.65 | 263985 |
| 1724193000 | 28.74 | 0.02 | 0.07 | 28.83 | 28.83 | 28.7063 | 23089 |
| 1724106600 | 28.72 | -0.03 | -0.10 | 28.74 | 28.76 | 28.69 | 105030 |
| 1723847400 | 28.7483 | 0.1 | 0.35 | 28.65 | 28.7513 | 28.628 | 36683 |
| 1723761000 | 28.6474 | 0.11 | 0.38 | 28.59 | 28.67 | 28.571 | 22684 |
| 1723674600 | 28.54 | -0.1 | -0.35 | 28.56 | 28.6 | 28.51 | 28489 |
| 1723588200 | 28.64 | -0.02 | -0.06 | 28.64 | 28.64 | 28.5915 | 20582 |
| 1723501800 | 28.657 | 0.18 | 0.63 | 28.5 | 28.68 | 28.5 | 21012 |
| 1723242600 | 28.4771 | 0.04 | 0.15 | 28.45 | 28.5055 | 28.426 | 16529 |
| 1723156200 | 28.435 | 0.15 | 0.53 | 28.37 | 28.455 | 28.335 | 242391 |
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
