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 | -0.47 | -1.58676569885 | 29.62 | 29.87 | 28.7736 | 50494 | 29.39143172 | SP |
| 4 | -0.1 | -0.34188034188 | 29.25 | 29.91 | 28.7736 | 24315 | 29.3887611 | SP |
| 12 | 0.83 | 2.93079096045 | 28.32 | 29.91 | 26.53 | 20403 | 28.75050934 | SP |
| 26 | 1.67 | 6.07714701601 | 27.48 | 29.91 | 26.2 | 20100 | 28.08051587 | SP |
| 52 | 5.09 | 21.1554447215 | 24.06 | 29.91 | 23.5916 | 19531 | 27.27488318 | SP |
| 156 | 0.57 | 1.9944016795 | 28.58 | 30.2 | 20.76 | 9443 | 26.82392632 | SP |
| 260 | 3.9339 | 15.6007471417 | 25.2161 | 30.79 | 18.89 | 6811 | 26.73960919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 29.15 | 0.04 | 0.15 | 29.01 | 29.31 | 29.01 | 48744 |
| 1727994600 | 29.107 | -0.25 | -0.84 | 29.1 | 29.23 | 28.7736 | 36238 |
| 1727908200 | 29.355 | -0.13 | -0.44 | 29.37 | 29.4691 | 29.09 | 123389 |
| 1727821800 | 29.4851 | -0.07 | -0.25 | 29.52 | 29.52 | 29.33 | 23339 |
| 1727735400 | 29.56 | -0.09 | -0.31 | 29.61 | 29.65 | 29.34 | 57133 |
| 1727476200 | 29.6511 | -0.17 | -0.58 | 29.62 | 29.87 | 29.59 | 10693 |
| 1727389800 | 29.8251 | 0.33 | 1.10 | 29.75 | 29.91 | 29.6401 | 9317 |
| 1727303400 | 29.5 | -0.2 | -0.67 | 29.58 | 29.69 | 29.3301 | 11631 |
| 1727217000 | 29.7 | 0.18 | 0.61 | 29.47 | 29.7 | 29.4234 | 20959 |
| 1727130600 | 29.52 | 0.14 | 0.48 | 29.26 | 29.54 | 29.26 | 31522 |
| 1726871400 | 29.38 | -0.35 | -1.16 | 29.32 | 29.41 | 29.1272 | 12125 |
| 1726785000 | 29.7257 | 0.44 | 1.52 | 29.68 | 29.79 | 29.55 | 14688 |
| 1726698600 | 29.2817 | -0.12 | -0.42 | 29.34 | 29.59 | 29.2454 | 34166 |
| 1726612200 | 29.405 | -0.13 | -0.44 | 29.47 | 29.6183 | 29.3373 | 8208 |
| 1726525800 | 29.5348 | 0.16 | 0.54 | 29.32 | 29.58 | 29.32 | 10105 |
| 1726266600 | 29.375 | 0.07 | 0.24 | 29.3061 | 29.51 | 29.2864 | 11334 |
| 1726180200 | 29.3061 | 0.19 | 0.64 | 29.03 | 29.33 | 29.0148 | 20112 |
| 1726093800 | 29.1191 | 0.04 | 0.13 | 29.02 | 29.12 | 28.81 | 10507 |
| 1726007400 | 29.08 | -0.05 | -0.16 | 28.98 | 29.13 | 28.83 | 10638 |
| 1725921000 | 29.1252 | 0.25 | 0.85 | 28.97 | 29.219 | 28.97 | 11009 |
| 1725661800 | 28.88 | -0.45 | -1.53 | 29.25 | 29.31 | 28.78 | 16839 |
| 1725575400 | 29.33 | 0.09 | 0.31 | 29.27 | 29.43 | 29.1348 | 10311 |
| 1725489000 | 29.2401 | -0.03 | -0.10 | 29.06 | 29.3496 | 29.06 | 15111 |
| 1725402600 | 29.2702 | -0.27 | -0.91 | 29.53 | 29.55 | 29.2 | 20149 |
| 1725057000 | 29.5401 | -0.05 | -0.15 | 29.59 | 29.71 | 29.411 | 17374 |
| 1724970600 | 29.5851 | 0.12 | 0.39 | 29.47 | 29.71 | 29.47 | 35001 |
| 1724884200 | 29.47 | -0.03 | -0.11 | 29.4 | 29.57 | 29.29 | 17914 |
| 1724797800 | 29.5033 | 0.07 | 0.25 | 29.46 | 29.6192 | 29.46 | 8154 |
| 1724711400 | 29.4297 | -0.02 | -0.07 | 29.46 | 29.5183 | 29.38 | 16056 |
| 1724452200 | 29.45 | 0.41 | 1.43 | 29.14 | 29.48 | 29.14 | 15489 |
| 1724365800 | 29.0353 | -0.04 | -0.15 | 29.13 | 29.2091 | 29.03 | 8568 |
| 1724279400 | 29.08 | 0.21 | 0.73 | 28.96 | 29.08 | 28.95 | 13726 |
| 1724193000 | 28.87 | 0.03 | 0.10 | 28.85 | 29.0488 | 28.8401 | 16114 |
| 1724106600 | 28.84 | 0.26 | 0.91 | 28.77 | 28.9897 | 28.77 | 14406 |
| 1723847400 | 28.58 | 0.11 | 0.39 | 28.56 | 28.7393 | 28.52 | 15781 |
| 1723761000 | 28.47 | 0.26 | 0.92 | 28.45 | 28.59 | 28.45 | 33469 |
| 1723674600 | 28.21 | 0.1 | 0.36 | 28.2 | 28.3 | 28.1434 | 11780 |
| 1723588200 | 28.11 | 0.5 | 1.81 | 27.78 | 28.11 | 27.78 | 10978 |
| 1723501800 | 27.61 | -0.03 | -0.11 | 27.59 | 27.725 | 27.59 | 14096 |
| 1723242600 | 27.64 | 0.03 | 0.11 | 27.57 | 27.735 | 27.4725 | 11796 |
| 1723156200 | 27.61 | 0.46 | 1.69 | 27.39 | 27.68 | 27.39 | 9780 |
| 1723069800 | 27.15 | 0.05 | 0.18 | 27.55 | 27.6391 | 27.15 | 12379 |
| 1722983400 | 27.1 | 0 | 0.00 | 26.83 | 27.255 | 26.82 | 41322 |
| 1722897000 | 27.1 | -0.44 | -1.60 | 26.53 | 27.2832 | 26.53 | 38124 |
| 1722637800 | 27.54 | -0.26 | -0.94 | 27.71 | 27.7894 | 27.4239 | 23849 |
| 1722551400 | 27.8 | -0.56 | -1.97 | 28.22 | 28.2893 | 27.75 | 14586 |
| 1722465000 | 28.36 | 0.29 | 1.03 | 28.41 | 28.49 | 28.19 | 18485 |
| 1722378600 | 28.07 | 0.09 | 0.32 | 28.02 | 28.1928 | 27.99 | 11167 |
| 1722292200 | 27.98 | -0.11 | -0.39 | 28.08 | 28.09 | 27.91 | 11338 |
| 1722033000 | 28.09 | 0.33 | 1.19 | 27.95 | 28.23 | 27.95 | 14612 |
| 1721946600 | 27.76 | -0.12 | -0.43 | 27.63 | 28 | 27.63 | 28090 |
| 1721860200 | 27.88 | -0.25 | -0.89 | 28.1 | 28.1293 | 27.83 | 12478 |
| 1721773800 | 28.13 | -0.12 | -0.41 | 28.19 | 28.27 | 28.1 | 17755 |
| 1721687400 | 28.245 | 0.28 | 0.98 | 28.23 | 28.3 | 28.1601 | 22716 |
| 1721428200 | 27.97 | -0.08 | -0.29 | 28.04 | 28.1599 | 27.97 | 21639 |
| 1721341800 | 28.05 | -0.18 | -0.64 | 28.36 | 28.4584 | 28.05 | 14180 |
| 1721255400 | 28.23 | 0.03 | 0.11 | 28.13 | 28.49 | 28.13 | 30239 |
| 1721169000 | 28.2 | 0.09 | 0.32 | 28.13 | 28.31 | 28.09 | 26044 |
| 1721082600 | 28.11 | -0.36 | -1.26 | 28.39 | 28.42 | 28.11 | 20782 |
| 1720823400 | 28.47 | 0.37 | 1.32 | 28.32 | 28.49 | 28.22 | 11486 |
| 1720737000 | 28.1 | 0.15 | 0.54 | 28.03 | 28.29 | 28.03 | 9211 |
| 1720650600 | 27.95 | 0.39 | 1.40 | 27.68 | 28 | 27.68 | 14035 |
| 1720564200 | 27.5645 | -0.05 | -0.16 | 27.6 | 27.699 | 27.49 | 13028 |
| 1720477800 | 27.61 | 0.01 | 0.04 | 27.71 | 27.92 | 27.61 | 18684 |
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
