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 | -0.7008 | -2.49395017794 | 28.1 | 28.19 | 27.36 | 7157 | 27.86509034 | SP |
| 4 | -0.9058 | -3.20014131779 | 28.305 | 29.8374 | 27.36 | 24241 | 28.09585833 | SP |
| 12 | -1.8008 | -6.16712328767 | 29.2 | 29.8374 | 26.46 | 9876 | 28.17866208 | SP |
| 26 | 0.4592 | 1.70452858203 | 26.94 | 30.2499 | 24.35 | 7187 | 27.60246906 | SP |
| 52 | 4.2492 | 18.355075594 | 23.15 | 30.2499 | 22.36 | 7757 | 25.94296385 | SP |
| 156 | 2.3892 | 9.55297880848 | 25.01 | 30.2499 | 19.46 | 23290 | 24.13720861 | SP |
| 260 | 2.3892 | 9.55297880848 | 25.01 | 30.2499 | 19.46 | 23290 | 24.13720861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 27.3992 | -0.2 | -0.72 | 27.55 | 27.5719 | 27.36 | 9267 |
| 1735601400 | 27.5991 | -0.18 | -0.65 | 27.55 | 27.66 | 27.55 | 6741 |
| 1735342200 | 27.7805 | -0.18 | -0.64 | 27.67 | 27.8 | 27.6515 | 6131 |
| 1735255800 | 27.96 | -0.14 | -0.50 | 27.74 | 28.0699 | 27.74 | 9928 |
| 1735077840 | 28.1001 | 0.01 | 0.04 | 28.1 | 28.19 | 27.9901 | 5827 |
| 1734996600 | 28.0895 | 0.01 | 0.02 | 27.93 | 28.0895 | 27.81 | 41401 |
| 1734737400 | 28.0828 | 0.09 | 0.33 | 27.83 | 28.175 | 27.83 | 31521 |
| 1734651000 | 27.99 | -0.05 | -0.18 | 28.2818 | 28.2818 | 27.99 | 291730 |
| 1734564600 | 28.0402 | -0.75 | -2.62 | 28.66 | 28.7 | 28.0402 | 17633 |
| 1734478200 | 28.7937 | 0.19 | 0.68 | 28.55 | 28.7937 | 28.54 | 4229 |
| 1734391800 | 28.5999 | -0.1 | -0.35 | 28.66 | 28.66 | 28.52 | 2598 |
| 1734132600 | 28.7003 | -0.04 | -0.14 | 28.63 | 28.7003 | 28.5684 | 2706 |
| 1734046200 | 28.7418 | -0.18 | -0.61 | 28.85 | 28.85 | 28.71 | 2821 |
| 1733959800 | 28.9192 | 0.08 | 0.29 | 28.76 | 28.9192 | 28.76 | 8839 |
| 1733873400 | 28.8359 | -0.69 | -2.35 | 28.925 | 29.03 | 28.671 | 9080 |
| 1733787000 | 29.5292 | 0.67 | 2.32 | 29.34 | 29.8374 | 28.79 | 4970 |
| 1733527800 | 28.8587 | -0.01 | -0.04 | 28.87 | 28.905 | 27.385 | 9235 |
| 1733441400 | 28.8702 | 0.2 | 0.71 | 28.76 | 28.8702 | 28.76 | 2261 |
| 1733355000 | 28.668 | 0.19 | 0.65 | 28.6 | 28.68 | 28.52 | 2020 |
| 1733268600 | 28.4826 | 0.03 | 0.12 | 28.305 | 28.5 | 28.305 | 915 |
| 1733182200 | 28.4487 | 0.19 | 0.65 | 28.39 | 28.4487 | 28.3 | 4293 |
| 1732917840 | 28.2636 | -0.02 | -0.07 | 28.2636 | 28.2636 | 28.2636 | 0 |
| 1732750200 | 28.2824 | 0.22 | 0.79 | 28.29 | 28.29 | 28.121 | 881 |
| 1732663800 | 28.06 | 0.01 | 0.02 | 28.17 | 28.24 | 28.0001 | 6022 |
| 1732577400 | 28.0548 | 0.08 | 0.30 | 28.11 | 28.11 | 26.46 | 5139 |
| 1732318200 | 27.9699 | -0.44 | -1.53 | 28 | 28 | 27.9478 | 2943 |
| 1732231800 | 28.4054 | -0.01 | -0.02 | 28.27 | 28.47 | 28.231 | 3292 |
| 1732145400 | 28.4125 | 0.01 | 0.05 | 28.34 | 28.4125 | 28.3276 | 770 |
| 1732059000 | 28.3976 | 0.27 | 0.95 | 28.19 | 28.4488 | 28.1 | 2495 |
| 1731972600 | 28.1302 | 0.42 | 1.52 | 27.86 | 28.1302 | 27.86 | 855 |
| 1731713400 | 27.71 | -0.3 | -1.07 | 27.85 | 27.85 | 27.62 | 3474 |
| 1731627000 | 28.0103 | -0.22 | -0.80 | 28.06 | 28.16 | 27.93 | 1911 |
| 1731540600 | 28.235 | -0.24 | -0.85 | 28.42 | 28.42 | 28.21 | 4374 |
| 1731454200 | 28.4771 | -0.22 | -0.78 | 28.43 | 28.63 | 28.39 | 1946 |
| 1731367800 | 28.7001 | 0.15 | 0.53 | 28.56 | 28.79 | 28.56 | 2857 |
| 1731108600 | 28.5501 | -1 | -3.40 | 27.69 | 28.85 | 27.69 | 3228 |
| 1731022200 | 29.5543 | 0.92 | 3.22 | 29.495 | 29.58 | 29.495 | 1956 |
| 1730935800 | 28.6336 | -0.26 | -0.88 | 28.46 | 28.6336 | 28.421 | 3618 |
| 1730849400 | 28.8888 | 0.42 | 1.49 | 29.07 | 29.07 | 28.8888 | 1023 |
| 1730763000 | 28.4652 | 0.22 | 0.79 | 28.62 | 28.62 | 28.42 | 19315 |
| 1730500200 | 28.2429 | 0.16 | 0.55 | 28.43 | 28.43 | 28.225 | 1651 |
| 1730413800 | 28.0872 | -0.3 | -1.04 | 28.15 | 28.15 | 27.9128 | 430 |
| 1730327400 | 28.3827 | -0.23 | -0.82 | 28.395 | 28.46 | 28.28 | 2599 |
| 1730241000 | 28.6176 | -0.06 | -0.23 | 28.7 | 28.72 | 28.58 | 6554 |
| 1730154600 | 28.6823 | 0.19 | 0.68 | 28.575 | 28.82 | 28.575 | 1090 |
| 1729895400 | 28.4895 | -0.06 | -0.21 | 28.6605 | 28.6605 | 28.46 | 802 |
| 1729809000 | 28.55 | -0.07 | -0.26 | 28.57 | 28.57 | 28.37 | 2597 |
| 1729722600 | 28.6249 | -0.17 | -0.60 | 28.85 | 28.88 | 28.6249 | 4617 |
| 1729636200 | 28.7988 | 0.1 | 0.34 | 28.8 | 28.84 | 28.69 | 1191 |
| 1729549800 | 28.7005 | -0.08 | -0.29 | 28.53 | 28.75 | 28.53 | 740 |
| 1729290600 | 28.7851 | 0.23 | 0.81 | 28.77 | 28.805 | 28.77 | 1282 |
| 1729204200 | 28.5532 | -0.15 | -0.53 | 28.525 | 28.6499 | 28.4938 | 2001 |
| 1729117800 | 28.7062 | 0.3 | 1.07 | 28.795 | 28.84 | 28.68 | 1320 |
| 1729031400 | 28.4015 | -0.86 | -2.94 | 28.5 | 28.53 | 28.4015 | 771 |
| 1728945000 | 29.2612 | -0.25 | -0.83 | 29.22 | 29.2612 | 29.22 | 85 |
| 1728685800 | 29.5075 | 0.23 | 0.79 | 29 | 29.6 | 29 | 895 |
| 1728599400 | 29.275 | 0.1 | 0.36 | 29.17 | 29.33 | 29.14 | 3534 |
| 1728513000 | 29.17 | 0.04 | 0.15 | 28.77 | 29.33 | 28.77 | 2690 |
| 1728426600 | 29.126 | -1.12 | -3.72 | 29.2 | 29.46 | 29.03 | 6987 |
| 1728340200 | 30.2499 | 0.22 | 0.73 | 30.04 | 30.2499 | 29.91 | 1121 |
| 1728081000 | 30.0315 | 0.56 | 1.90 | 29.87 | 30.0315 | 29.7901 | 2555 |
| 1727994600 | 29.4715 | -0.27 | -0.90 | 29.46 | 29.6999 | 29.35 | 5017 |
| 1727908200 | 29.7397 | 0.72 | 2.48 | 29.54 | 29.7397 | 29.49 | 4322 |
| 1727821800 | 29.0214 | 0.53 | 1.87 | 28.622 | 29.0214 | 28.62 | 3760 |
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
