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 | 1.3846 | 4.86849507736 | 28.44 | 29.825 | 28.4269 | 76792 | 28.94863433 | SP |
| 4 | 1.4346 | 5.05318774216 | 28.39 | 29.825 | 28.32 | 82402 | 28.65132864 | SP |
| 12 | 1.7346 | 6.17515129939 | 28.09 | 29.825 | 27.84 | 85849 | 28.55456461 | SP |
| 26 | 3.1246 | 11.7026217228 | 26.7 | 29.825 | 26.29 | 137163 | 28.36461687 | SP |
| 52 | 4.8646 | 19.4895833333 | 24.96 | 29.825 | 24.85 | 130971 | 27.92866385 | SP |
| 156 | 4.8646 | 19.4895833333 | 24.96 | 29.825 | 24.85 | 130971 | 27.92866385 | SP |
| 260 | 4.8646 | 19.4895833333 | 24.96 | 29.825 | 24.85 | 130971 | 27.92866385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 29.8246 | 0.49 | 1.69 | 29.4 | 29.825 | 29.4 | 44171 |
| 1721082600 | 29.33 | 0.14 | 0.48 | 29.24 | 29.47 | 29.24 | 66156 |
| 1720823400 | 29.19 | 0.16 | 0.55 | 29.1 | 29.35 | 29.1 | 77403 |
| 1720737000 | 29.03 | 0.29 | 1.01 | 28.83 | 29.05 | 28.83 | 78968 |
| 1720650600 | 28.74 | 0.26 | 0.91 | 28.49 | 28.745 | 28.49 | 97667 |
| 1720564200 | 28.48 | 0.02 | 0.07 | 28.44 | 28.6382 | 28.4269 | 63907 |
| 1720477800 | 28.46 | 0.02 | 0.07 | 28.5 | 28.6 | 28.4201 | 103066 |
| 1720218600 | 28.44 | -0.09 | -0.31 | 28.45 | 28.4651 | 28.32 | 106728 |
| 1720040640 | 28.5285 | 0.05 | 0.17 | 28.48 | 28.58 | 28.47 | 43455 |
| 1719959400 | 28.48 | 0.09 | 0.32 | 28.39 | 28.48 | 28.35 | 84201 |
| 1719873000 | 28.39 | -0.07 | -0.25 | 28.59 | 28.6824 | 28.3685 | 69162 |
| 1719613800 | 28.462 | 0 | 0.00 | 28.462 | 28.462 | 28.462 | 0 |
| 1719527400 | 28.462 | 0 | 0.01 | 28.45 | 28.4823 | 28.37 | 54667 |
| 1719441000 | 28.46 | -0.14 | -0.49 | 28.47 | 28.51 | 28.405 | 51535 |
| 1719354600 | 28.6 | -0.15 | -0.53 | 28.68 | 28.68 | 28.48 | 65155 |
| 1719268200 | 28.7512 | 0.18 | 0.63 | 28.57 | 28.86 | 28.57 | 205130 |
| 1719009000 | 28.57 | -0.02 | -0.07 | 28.57 | 28.57 | 28.41 | 54867 |
| 1718922600 | 28.59 | 0.09 | 0.30 | 28.46 | 28.655 | 28.46 | 80499 |
| 1718749800 | 28.5048 | 0.08 | 0.30 | 28.39 | 28.54 | 28.39 | 91682 |
| 1718663400 | 28.42 | 0.17 | 0.60 | 28.21 | 28.44 | 28.1579 | 65394 |
| 1718404200 | 28.2495 | -0.12 | -0.42 | 28.21 | 28.27 | 28.0801 | 57460 |
| 1718317800 | 28.37 | -0.09 | -0.32 | 28.43 | 28.43 | 28.21 | 78829 |
| 1718231400 | 28.46 | 0.07 | 0.25 | 28.71 | 28.71 | 28.3975 | 75788 |
| 1718145000 | 28.3894 | -0.19 | -0.67 | 28.5 | 28.5 | 28.27 | 65238 |
| 1718058600 | 28.5813 | 0.07 | 0.25 | 28.49 | 28.61 | 28.44 | 62539 |
| 1717799400 | 28.51 | -0.07 | -0.24 | 28.42 | 28.67 | 28.42 | 78721 |
| 1717713000 | 28.58 | -0.04 | -0.14 | 28.56 | 28.66 | 28.5 | 58639 |
| 1717626600 | 28.62 | 0.15 | 0.53 | 28.5 | 28.62 | 28.395 | 162527 |
| 1717540200 | 28.47 | -0.08 | -0.28 | 28.5 | 28.525 | 28.345 | 80475 |
| 1717453800 | 28.55 | -0.17 | -0.59 | 28.81 | 28.81 | 28.375 | 71243 |
| 1717194600 | 28.72 | 0.42 | 1.48 | 28.33 | 28.74 | 28.3 | 75423 |
| 1717108200 | 28.3 | 0.13 | 0.48 | 28.15 | 28.3275 | 28.15 | 55675 |
| 1717021800 | 28.1655 | -0.28 | -0.97 | 28.25 | 28.25 | 28.15 | 62361 |
| 1716935400 | 28.4407 | -0.19 | -0.66 | 28.65 | 28.65 | 28.38 | 55477 |
| 1716589800 | 28.63 | 0.13 | 0.46 | 28.63 | 28.705 | 28.6 | 148953 |
| 1716503400 | 28.5 | -0.36 | -1.25 | 28.94 | 28.94 | 28.48 | 90383 |
| 1716417000 | 28.86 | -0.11 | -0.38 | 28.88 | 28.9701 | 28.79 | 75455 |
| 1716330600 | 28.97 | 0.01 | 0.03 | 28.91 | 28.9974 | 28.9001 | 66611 |
| 1716244200 | 28.96 | -0.13 | -0.45 | 29.06 | 29.11 | 28.935 | 65538 |
| 1715985000 | 29.09 | 0.11 | 0.36 | 29.01 | 29.09 | 28.98 | 96113 |
| 1715898600 | 28.985 | -0.05 | -0.16 | 29.05 | 29.11 | 28.985 | 283225 |
| 1715812200 | 29.03 | 0.21 | 0.71 | 28.93 | 29.04 | 28.91 | 83804 |
| 1715725800 | 28.825 | 0.11 | 0.38 | 28.77 | 28.83 | 28.71 | 50510 |
| 1715639400 | 28.715 | -0.01 | -0.02 | 28.82 | 28.89 | 28.7 | 79809 |
| 1715380200 | 28.72 | 0.03 | 0.10 | 28.78 | 28.7989 | 28.701 | 48181 |
| 1715293800 | 28.69 | 0.25 | 0.88 | 28.47 | 28.69 | 28.46 | 84484 |
| 1715207400 | 28.44 | 0.02 | 0.07 | 28.29 | 28.48 | 28.29 | 88204 |
| 1715121000 | 28.421 | 0.03 | 0.09 | 28.38 | 28.49 | 28.38 | 79684 |
| 1715034600 | 28.395 | 0.23 | 0.83 | 28.28 | 28.3999 | 28.28 | 71011 |
| 1714775400 | 28.16 | 0.13 | 0.46 | 28.21 | 28.26 | 28.02 | 126081 |
| 1714689000 | 28.03 | 0.17 | 0.61 | 28.02 | 28.085 | 27.85 | 102747 |
| 1714602600 | 27.86 | -0.08 | -0.29 | 27.86 | 28.2 | 27.84 | 59329 |
| 1714516200 | 27.94 | -0.38 | -1.32 | 28.22 | 28.22 | 27.935 | 130859 |
| 1714429800 | 28.315 | 0.11 | 0.37 | 28.23 | 28.3499 | 28.22 | 113054 |
| 1714170600 | 28.21 | 0.02 | 0.07 | 28.11 | 28.28 | 28.09 | 116940 |
| 1714084200 | 28.19 | -0.1 | -0.34 | 28.08 | 28.24 | 27.975 | 50809 |
| 1713997800 | 28.2852 | 0.02 | 0.05 | 28.22 | 28.3 | 28.1301 | 135312 |
| 1713911400 | 28.27 | 0.21 | 0.75 | 28.09 | 28.325 | 28.09 | 76123 |
| 1713825000 | 28.06 | 0.26 | 0.94 | 27.89 | 28.1889 | 27.81 | 89342 |
| 1713565800 | 27.8 | 0.14 | 0.51 | 27.68 | 27.84 | 27.68 | 61785 |
| 1713479400 | 27.66 | 0.02 | 0.07 | 27.73 | 27.8627 | 27.6 | 57364 |
| 1713393000 | 27.64 | -0.07 | -0.25 | 27.77 | 27.865 | 27.56 | 87107 |
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
