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 | -0.418 | -1.42905982906 | 29.25 | 29.48 | 28.76 | 4194 | 28.92357488 | SP |
| 4 | -0.378 | -1.29407737076 | 29.21 | 29.49 | 27.53 | 3475 | 29.06182948 | SP |
| 12 | 0.742 | 2.64150943396 | 28.09 | 29.49 | 27.53 | 5217 | 28.74362844 | SP |
| 26 | -0.708 | -2.39675016926 | 29.54 | 30.1 | 27.53 | 7034 | 29.08643883 | SP |
| 52 | 0.0976 | 0.339662564731 | 28.7344 | 30.1 | 27.53 | 6466 | 28.91435832 | SP |
| 156 | -0.643 | -2.18150975403 | 29.475 | 30.66 | 24.26 | 6510 | 27.87478607 | SP |
| 260 | 5.832 | 25.3565217391 | 23 | 34.1199 | 19.45 | 6449 | 27.77836137 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 28.832 | -0.16 | -0.55 | 28.99 | 29.076 | 28.832 | 1950 |
| 1741818600 | 28.99 | 0.11 | 0.38 | 28.97 | 28.99 | 28.88 | 1952 |
| 1741732200 | 28.8795 | 0.05 | 0.18 | 28.86 | 29.01 | 28.76 | 6536 |
| 1741645800 | 28.8286 | -0.25 | -0.86 | 29.48 | 29.48 | 28.8 | 5214 |
| 1741390200 | 29.08 | 0.06 | 0.21 | 29.25 | 29.25 | 29.0001 | 5320 |
| 1741303800 | 29.0195 | -0.16 | -0.54 | 29.177 | 29.177 | 29 | 3282 |
| 1741217400 | 29.177 | 0.13 | 0.45 | 29.39 | 29.39 | 28.9 | 6624 |
| 1741131000 | 29.0461 | 0.1 | 0.34 | 29.05 | 29.24 | 28.7499 | 3194 |
| 1741044600 | 28.9484 | -0.11 | -0.39 | 29.39 | 29.39 | 28.9484 | 1802 |
| 1740785400 | 29.0605 | -0.02 | -0.06 | 29.0775 | 29.14 | 29 | 6319 |
| 1740699000 | 29.0775 | -0.15 | -0.52 | 29.14 | 29.24 | 29.0754 | 2421 |
| 1740612600 | 29.23 | 0.09 | 0.31 | 29.14 | 29.3599 | 29.14 | 788 |
| 1740526200 | 29.14 | 0 | 0.02 | 28.94 | 29.315 | 28.94 | 1220 |
| 1740439800 | 29.135 | 0.11 | 0.37 | 28.81 | 29.29 | 28.81 | 2417 |
| 1740180600 | 29.0283 | -0.22 | -0.75 | 29.2479 | 29.3899 | 29.0283 | 1906 |
| 1740094200 | 29.2479 | -0.04 | -0.15 | 29.14 | 29.32 | 29.14 | 2839 |
| 1740007800 | 29.2917 | 0.18 | 0.62 | 29.35 | 29.42 | 29.123 | 2917 |
| 1739921400 | 29.1102 | -0.21 | -0.73 | 28.08 | 29.43 | 27.53 | 6949 |
| 1739575800 | 29.3246 | 0.15 | 0.51 | 29.21 | 29.49 | 29.21 | 2378 |
| 1739489400 | 29.176 | 0.01 | 0.02 | 29.18 | 29.23 | 29.176 | 892 |
| 1739403000 | 29.17 | 0.01 | 0.03 | 28.27 | 29.17 | 28.27 | 4324 |
| 1739316600 | 29.1602 | -0.01 | -0.03 | 29.1677 | 29.1917 | 29.16 | 1081 |
| 1739230200 | 29.1677 | 0.05 | 0.16 | 29.23 | 29.23 | 29.1677 | 3423 |
| 1738971000 | 29.12 | -0.08 | -0.29 | 29.2046 | 29.23 | 29.05 | 9087 |
| 1738884600 | 29.2046 | 0.15 | 0.53 | 29.1 | 29.23 | 29.1 | 936 |
| 1738798200 | 29.0499 | 0.14 | 0.48 | 28.73 | 29.16 | 28.73 | 12721 |
| 1738711800 | 28.91 | 0.06 | 0.21 | 28.67 | 28.93 | 28.67 | 2714 |
| 1738625400 | 28.848 | -0.04 | -0.13 | 28.93 | 28.93 | 28.67 | 1567 |
| 1738366200 | 28.8852 | -0.26 | -0.88 | 29.143 | 29.143 | 28.8852 | 1522 |
| 1738279800 | 29.143 | 0.19 | 0.67 | 28.91 | 29.15 | 28.91 | 1921 |
| 1738193400 | 28.95 | 0.02 | 0.07 | 29.03 | 29.03 | 28.9 | 1784 |
| 1738107000 | 28.9284 | 0.16 | 0.57 | 29.03 | 29.03 | 28.9101 | 1989 |
| 1738020600 | 28.765 | -0.22 | -0.77 | 28.97 | 29.03 | 28.72 | 7634 |
| 1737761400 | 28.9893 | 0.06 | 0.22 | 29.1031 | 29.1386 | 28.9893 | 6428 |
| 1737675000 | 28.9269 | 0 | 0.00 | 28.9269 | 28.9269 | 28.9269 | 0 |
| 1737588600 | 28.9269 | -0.13 | -0.45 | 29.11 | 29.16 | 28.8609 | 3070 |
| 1737502200 | 29.0575 | 0.14 | 0.48 | 28.12 | 29.07 | 28.12 | 10217 |
| 1737156600 | 28.9185 | 0.21 | 0.72 | 28.8 | 28.9325 | 28.8 | 7275 |
| 1737070200 | 28.7126 | 0.16 | 0.57 | 28.5511 | 29.04 | 28.5511 | 3971 |
| 1736983800 | 28.5511 | 0.14 | 0.49 | 28.49 | 28.84 | 28.48 | 8312 |
| 1736897400 | 28.4113 | 0.29 | 1.04 | 28.12 | 28.4393 | 28.12 | 3508 |
| 1736811000 | 28.12 | -0.07 | -0.25 | 28.17 | 28.3594 | 28.12 | 8241 |
| 1736551800 | 28.19 | -0.14 | -0.49 | 28.39 | 28.43 | 28.09 | 17060 |
| 1736379000 | 28.328 | -0.12 | -0.41 | 28.24 | 28.4897 | 28.23 | 28978 |
| 1736292600 | 28.4448 | -0.26 | -0.91 | 28.95 | 28.95 | 28.4448 | 863 |
| 1736206200 | 28.7055 | 0.09 | 0.31 | 28.69 | 28.81 | 28.69 | 2934 |
| 1735947000 | 28.617 | 0.03 | 0.11 | 28.99 | 28.99 | 28.5 | 3961 |
| 1735860600 | 28.5852 | -0.04 | -0.14 | 28.33 | 28.64 | 28.33 | 13353 |
| 1735687800 | 28.6248 | 0.12 | 0.41 | 28.77 | 28.77 | 28.47 | 10290 |
| 1735601400 | 28.5089 | 0.05 | 0.19 | 28.61 | 28.84 | 28.275 | 27673 |
| 1735342200 | 28.4562 | -0.13 | -0.47 | 28.5907 | 28.5907 | 28.4562 | 353 |
| 1735255800 | 28.5907 | 0.04 | 0.14 | 28.551 | 28.5907 | 28.51 | 1453 |
| 1735077840 | 28.551 | 0.1 | 0.36 | 28.45 | 28.551 | 28.45 | 450 |
| 1734996600 | 28.45 | -0.22 | -0.78 | 28.31 | 28.525 | 28.31 | 4728 |
| 1734737400 | 28.6725 | 0.25 | 0.87 | 28.09 | 28.69 | 28.09 | 1499 |
| 1734651000 | 28.4252 | -0.06 | -0.21 | 28.4 | 28.565 | 28.4 | 9862 |
| 1734564600 | 28.4854 | -0.49 | -1.71 | 28.9797 | 29.0607 | 28.4854 | 5103 |
| 1734478200 | 28.9797 | -0.05 | -0.16 | 29 | 29.02 | 28.9277 | 5640 |
| 1734391800 | 29.025 | -0.01 | -0.05 | 29.02 | 29.1199 | 29 | 3867 |
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
