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 | 0.2864 | 0.997909407666 | 28.7 | 29.1099 | 28.4 | 8220 | 28.64543136 | SP |
| 4 | -0.3036 | -1.03653123933 | 29.29 | 29.41 | 27.93 | 13777 | 28.87378888 | SP |
| 12 | -2.3736 | -7.56887755102 | 31.36 | 31.98 | 26.86 | 12978 | 28.90850459 | SP |
| 26 | -5.8536 | -16.8013777268 | 34.84 | 35.91 | 26.86 | 8413 | 30.31679711 | SP |
| 52 | -6.5436 | -18.4171122995 | 35.53 | 40.409 | 26.86 | 12254 | 34.61405851 | SP |
| 156 | -0.4136 | -1.40680272109 | 29.4 | 40.409 | 26 | 17634 | 32.37173214 | SP |
| 260 | 2.4564 | 9.25895212966 | 26.53 | 40.409 | 13.801 | 14522 | 30.01306021 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.9864 | 0.31 | 1.07 | 28.86 | 29.05 | 28.86 | 1623 |
| 1739489400 | 28.68 | 0.06 | 0.20 | 28.44 | 28.7115 | 28.42 | 6415 |
| 1739403000 | 28.6219 | -0.41 | -1.42 | 28.86 | 28.96 | 28.6219 | 8594 |
| 1739316600 | 29.0338 | 0.17 | 0.59 | 28.89 | 29.1099 | 28.89 | 6317 |
| 1739230200 | 28.8634 | 0.46 | 1.62 | 28.6 | 28.902 | 28.6 | 5007 |
| 1738971000 | 28.4041 | -0.27 | -0.95 | 28.7 | 28.7 | 28.4 | 14769 |
| 1738884600 | 28.6757 | -0.27 | -0.93 | 29 | 29 | 28.615 | 7523 |
| 1738798200 | 28.9445 | 0.03 | 0.09 | 28.92 | 28.98 | 28.8801 | 1716 |
| 1738711800 | 28.9189 | 0.59 | 2.09 | 28.27 | 28.9699 | 28.27 | 5463 |
| 1738625400 | 28.3258 | -0.2 | -0.72 | 28.09 | 28.5 | 27.93 | 11056 |
| 1738366200 | 28.5298 | -0.39 | -1.34 | 28.88 | 28.88 | 28.51 | 5843 |
| 1738279800 | 28.918 | 0.23 | 0.79 | 29 | 29.14 | 28.78 | 5850 |
| 1738193400 | 28.69 | -0.04 | -0.15 | 28.62 | 28.7518 | 28.62 | 32951 |
| 1738107000 | 28.7328 | -0.35 | -1.19 | 29.2 | 29.2 | 28.66 | 28423 |
| 1738020600 | 29.08 | -0.07 | -0.24 | 29.03 | 29.211 | 29.01 | 16338 |
| 1737761400 | 29.1485 | 0.34 | 1.17 | 29.27 | 29.3899 | 29.081 | 17887 |
| 1737675000 | 28.8118 | 0 | 0.00 | 28.8118 | 28.8118 | 28.8118 | 0 |
| 1737588600 | 28.8118 | -0.36 | -1.23 | 29.12 | 29.12 | 28.8118 | 6517 |
| 1737502200 | 29.17 | -0.2 | -0.68 | 29.2 | 29.3 | 29 | 64501 |
| 1737156600 | 29.37 | 0.28 | 0.96 | 29.29 | 29.41 | 29.27 | 2815 |
| 1737070200 | 29.09 | -0.07 | -0.22 | 28.96 | 29.129 | 28.96 | 3350 |
| 1736983800 | 29.1554 | 0.53 | 1.83 | 28.85 | 29.21 | 28.85 | 3554 |
| 1736897400 | 28.6302 | 0.16 | 0.56 | 28.4 | 28.64 | 28.361 | 7104 |
| 1736811000 | 28.47 | 0.54 | 1.94 | 28 | 28.485 | 28 | 15208 |
| 1736551800 | 27.929 | -0.11 | -0.39 | 27.92 | 28.25 | 27.873 | 3040 |
| 1736379000 | 28.0384 | -0.13 | -0.45 | 28 | 28.0704 | 27.78 | 6426 |
| 1736292600 | 28.1639 | 0.11 | 0.38 | 28.21 | 28.2799 | 28.01 | 5910 |
| 1736206200 | 28.0576 | -0.07 | -0.26 | 28.27 | 28.4299 | 28.0121 | 17206 |
| 1735947000 | 28.13 | 0.38 | 1.36 | 28.14 | 28.1999 | 27.95 | 9943 |
| 1735860600 | 27.7521 | 0.25 | 0.90 | 27.82 | 27.8902 | 27.6 | 13869 |
| 1735687800 | 27.5048 | 0.04 | 0.15 | 27.54 | 27.54 | 27.35 | 27807 |
| 1735601400 | 27.4629 | 0 | 0.01 | 27.41 | 27.62 | 27.365 | 27436 |
| 1735342200 | 27.46 | -0.01 | -0.03 | 27.33 | 27.48 | 27.26 | 7113 |
| 1735255800 | 27.4683 | 0.11 | 0.39 | 27.3 | 27.5532 | 27.3 | 4418 |
| 1735077840 | 27.3604 | 0.24 | 0.89 | 27.26 | 27.39 | 27.0809 | 22071 |
| 1734996600 | 27.12 | -1.49 | -5.22 | 27.25 | 27.25 | 26.86 | 8689 |
| 1734737400 | 28.6136 | 0.09 | 0.31 | 28.46 | 28.8399 | 28.46 | 103566 |
| 1734651000 | 28.5256 | -0.15 | -0.53 | 29.01 | 29.01 | 28.4418 | 12391 |
| 1734564600 | 28.6781 | -0.79 | -2.69 | 29.36 | 29.4264 | 28.6781 | 4011 |
| 1734478200 | 29.4705 | -0.29 | -0.97 | 29.4 | 29.51 | 29.2801 | 36129 |
| 1734391800 | 29.7596 | -0.56 | -1.85 | 30.04 | 30.04 | 29.7596 | 19985 |
| 1734132600 | 30.32 | -0.16 | -0.52 | 30.52 | 30.52 | 30.25 | 13013 |
| 1734046200 | 30.4777 | -0.55 | -1.76 | 30.81 | 30.81 | 30.439 | 4176 |
| 1733959800 | 31.0239 | 0.06 | 0.19 | 31.08 | 31.08 | 30.825 | 6606 |
| 1733873400 | 30.9663 | -0.05 | -0.17 | 31.23 | 31.24 | 30.94 | 4042 |
| 1733787000 | 31.02 | 0.05 | 0.16 | 30.94 | 31.34 | 30.94 | 3632 |
| 1733527800 | 30.9706 | -0.22 | -0.70 | 31.14 | 31.14 | 30.83 | 7972 |
| 1733441400 | 31.1886 | 0.05 | 0.18 | 31.18 | 31.345 | 31.15 | 1927 |
| 1733355000 | 31.134 | -0.42 | -1.32 | 31.55 | 31.55 | 31.06 | 6960 |
| 1733268600 | 31.55 | -0.06 | -0.19 | 31.72 | 31.8 | 31.55 | 2994 |
| 1733182200 | 31.61 | 0.05 | 0.17 | 31.48 | 31.61 | 31.2501 | 4854 |
| 1732917840 | 31.5566 | 0.15 | 0.47 | 31.42 | 31.5566 | 31.3637 | 1726 |
| 1732750200 | 31.41 | 0.02 | 0.08 | 31.6 | 31.6 | 31.3 | 11288 |
| 1732663800 | 31.386 | -0.25 | -0.80 | 31.58 | 31.6 | 31.375 | 2071 |
| 1732577400 | 31.64 | 0.02 | 0.06 | 31.76 | 31.98 | 31.62 | 18931 |
| 1732318200 | 31.6198 | 0.16 | 0.52 | 31.36 | 31.66 | 31.36 | 3412 |
| 1732231800 | 31.4563 | 0.12 | 0.37 | 31.55 | 31.55 | 31.275 | 21936 |
| 1732145400 | 31.34 | -0.08 | -0.25 | 31.33 | 31.34 | 31.11 | 3236 |
| 1732059000 | 31.4199 | -0.03 | -0.10 | 31.45 | 31.62 | 31.38 | 8191 |
| 1731972600 | 31.45 | 0.5 | 1.62 | 31.22 | 31.45 | 31.22 | 1596 |
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
