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 | 0.5902 | 2.06628062486 | 28.5634 | 29.1536 | 28.38 | 219 | 28.77320618 | SP |
| 4 | 0.1338 | 0.461064514573 | 29.0198 | 29.47 | 28.38 | 416 | 29.26904959 | SP |
| 12 | 1.3436 | 4.83135562747 | 27.81 | 29.47 | 27.7434 | 851 | 28.50830369 | SP |
| 26 | 2.4322 | 9.10206800542 | 26.7214 | 29.47 | 25.703 | 805 | 27.66211528 | SP |
| 52 | 4.1836 | 16.7545054065 | 24.97 | 29.47 | 24.97 | 2629 | 26.18790097 | SP |
| 156 | 4.1836 | 16.7545054065 | 24.97 | 29.47 | 24.97 | 2629 | 26.18790097 | SP |
| 260 | 4.1836 | 16.7545054065 | 24.97 | 29.47 | 24.97 | 2629 | 26.18790097 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 29.1536 | 0.25 | 0.85 | 28.908 | 29.1536 | 28.908 | 1 |
| 1734996600 | 28.908 | 0.19 | 0.67 | 28.7158 | 28.908 | 28.7158 | 404 |
| 1734737400 | 28.7158 | 0.23 | 0.80 | 28.487 | 28.88 | 28.38 | 347 |
| 1734651000 | 28.487 | -0.08 | -0.27 | 28.5634 | 28.5634 | 28.487 | 122 |
| 1734564600 | 28.5634 | -0.75 | -2.56 | 29.313 | 29.313 | 28.5634 | 11 |
| 1734478200 | 29.313 | -0.09 | -0.32 | 29.406 | 29.406 | 29.28 | 1969 |
| 1734391800 | 29.406 | 0.13 | 0.43 | 29.2802 | 29.406 | 29.2802 | 0 |
| 1734132600 | 29.2802 | -0.01 | -0.02 | 29.2874 | 29.2874 | 29.2802 | 0 |
| 1734046200 | 29.2874 | -0.14 | -0.48 | 29.4293 | 29.4293 | 29.2874 | 1669 |
| 1733959800 | 29.4293 | 0.24 | 0.83 | 29.1858 | 29.4293 | 29.1858 | 1 |
| 1733873400 | 29.1858 | -0.09 | -0.32 | 29.2803 | 29.2803 | 29.1858 | 5 |
| 1733787000 | 29.2803 | -0.17 | -0.59 | 29.4536 | 29.4536 | 29.2803 | 0 |
| 1733527800 | 29.4536 | 0.07 | 0.25 | 29.3803 | 29.4536 | 29.3803 | 153 |
| 1733441400 | 29.3803 | -0.06 | -0.20 | 29.4399 | 29.46 | 29.3803 | 1464 |
| 1733355000 | 29.4399 | 0.18 | 0.60 | 29.2639 | 29.47 | 29.2639 | 809 |
| 1733268600 | 29.2639 | 0.01 | 0.03 | 29.254 | 29.27 | 29.22 | 479 |
| 1733182200 | 29.254 | 0.04 | 0.15 | 29.2098 | 29.254 | 29.2098 | 6 |
| 1732917840 | 29.2098 | 0.19 | 0.65 | 29.0198 | 29.2098 | 29.0198 | 43 |
| 1732750200 | 29.0198 | -0.12 | -0.41 | 29.1398 | 29.1398 | 29.0198 | 3 |
| 1732663800 | 29.1398 | 0.16 | 0.56 | 28.9772 | 29.1398 | 28.9772 | 344 |
| 1732577400 | 28.9772 | 0.08 | 0.29 | 28.8943 | 28.9772 | 28.8943 | 0 |
| 1732318200 | 28.8943 | 0.07 | 0.26 | 28.8207 | 28.94 | 28.8207 | 347 |
| 1732231800 | 28.8207 | 0.16 | 0.56 | 28.659 | 28.8207 | 28.659 | 738 |
| 1732145400 | 28.659 | 0.01 | 0.04 | 28.6476 | 28.659 | 28.6476 | 0 |
| 1732059000 | 28.6476 | 0.1 | 0.36 | 28.5458 | 28.6476 | 28.5458 | 2 |
| 1731972600 | 28.5458 | 0.07 | 0.26 | 28.4719 | 28.55 | 28.4719 | 2390 |
| 1731713400 | 28.4719 | -0.35 | -1.21 | 28.8194 | 28.8194 | 28.4719 | 312 |
| 1731627000 | 28.8194 | -0.16 | -0.56 | 28.9807 | 28.9807 | 28.8194 | 0 |
| 1731540600 | 28.9807 | 0.01 | 0.05 | 28.9673 | 29.01 | 28.94 | 3886 |
| 1731454200 | 28.9673 | -0.06 | -0.22 | 29.0314 | 29.0314 | 28.9673 | 1449 |
| 1731367800 | 29.0314 | 0 | 0.01 | 29.0299 | 29.11 | 28.77 | 1168 |
| 1731108600 | 29.0299 | 0.12 | 0.41 | 28.99 | 29.05 | 28.99 | 531 |
| 1731022200 | 28.9111 | 0.19 | 0.67 | 28.7198 | 28.9111 | 28.7198 | 2 |
| 1730935800 | 28.7198 | 0.67 | 2.39 | 28.0504 | 28.7198 | 28.0504 | 0 |
| 1730849400 | 28.0504 | 0.28 | 1.02 | 27.7662 | 28.0504 | 27.7662 | 0 |
| 1730763000 | 27.7662 | -0.09 | -0.33 | 27.8582 | 27.8582 | 27.7662 | 4003 |
| 1730500200 | 27.8582 | 0.05 | 0.19 | 27.8047 | 28.04 | 27.8047 | 1284 |
| 1730413800 | 27.8047 | -0.44 | -1.55 | 28.2425 | 28.2425 | 27.8047 | 0 |
| 1730327400 | 28.2425 | -0.09 | -0.32 | 28.3334 | 28.4 | 28.2425 | 846 |
| 1730241000 | 28.3334 | 0.04 | 0.13 | 28.2961 | 28.3334 | 28.2961 | 1 |
| 1730154600 | 28.2961 | 0.09 | 0.31 | 28.2076 | 28.2994 | 28.2076 | 307 |
| 1729895400 | 28.2076 | -0.02 | -0.06 | 28.2234 | 28.27 | 28.2076 | 1000 |
| 1729809000 | 28.2234 | 0.07 | 0.26 | 28.29 | 28.29 | 28.19 | 293 |
| 1729722600 | 28.1502 | -0.27 | -0.95 | 28.4204 | 28.4204 | 28.1502 | 48 |
| 1729636200 | 28.4204 | 0.03 | 0.12 | 28.24 | 28.4204 | 28.24 | 8776 |
| 1729549800 | 28.3876 | -0.07 | -0.25 | 28.4597 | 28.4597 | 28.3876 | 0 |
| 1729290600 | 28.4597 | 0.09 | 0.32 | 28.3701 | 28.4597 | 28.3701 | 0 |
| 1729204200 | 28.3701 | -0.01 | -0.05 | 28.385 | 28.385 | 28.3701 | 42 |
| 1729117800 | 28.385 | 0.13 | 0.46 | 28.2539 | 28.385 | 28.2539 | 91 |
| 1729031400 | 28.2539 | -0.22 | -0.77 | 28.4726 | 28.4726 | 28.2539 | 852 |
| 1728945000 | 28.4726 | 0.21 | 0.74 | 28.2641 | 28.4726 | 28.2641 | 302 |
| 1728685800 | 28.2641 | 0.16 | 0.55 | 28.1087 | 28.28 | 28.1087 | 3946 |
| 1728599400 | 28.1087 | -0.06 | -0.22 | 28.1693 | 28.1693 | 28.07 | 853 |
| 1728513000 | 28.1693 | 0.18 | 0.63 | 27.9934 | 28.1693 | 27.9934 | 7152 |
| 1728426600 | 27.9934 | 0.25 | 0.90 | 27.7434 | 27.9934 | 27.7434 | 789 |
| 1728340200 | 27.7434 | -0.24 | -0.84 | 27.9789 | 27.9789 | 27.7434 | 0 |
| 1728081000 | 27.9789 | 0.22 | 0.81 | 27.7541 | 27.9789 | 27.7541 | 0 |
| 1727994600 | 27.7541 | -0.06 | -0.20 | 27.81 | 27.81 | 27.7541 | 127 |
| 1727908200 | 27.81 | 0.02 | 0.07 | 27.7907 | 27.81 | 27.7907 | 0 |
| 1727821800 | 27.7907 | -0.22 | -0.78 | 28.008 | 28.008 | 27.7907 | 361 |
| 1727735400 | 28.008 | 0.08 | 0.27 | 27.9317 | 28.008 | 27.9317 | 245 |
| 1727476200 | 27.9317 | 0 | 0.01 | 27.9279 | 27.99 | 27.9279 | 145 |
| 1727389800 | 27.9279 | 0.11 | 0.39 | 27.8201 | 27.9279 | 27.8201 | 0 |
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
