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 | -0.54 | -1.81695827725 | 29.72 | 29.74 | 29.18 | 14250 | 29.40435059 | SP |
| 4 | 0.14 | 0.482093663912 | 29.04 | 30.29 | 29.04 | 8612 | 29.76616969 | SP |
| 12 | 1.61 | 5.83968081248 | 27.57 | 30.29 | 27.2788 | 5315 | 29.50328912 | SP |
| 26 | 2.58 | 9.6992481203 | 26.6 | 30.29 | 26.36 | 3247 | 28.96119449 | SP |
| 52 | 5.77 | 24.6475865015 | 23.41 | 30.29 | 22.8307 | 3206 | 27.51080937 | SP |
| 156 | 3.1591 | 12.1406254203 | 26.0209 | 30.29 | 20.89 | 2878 | 25.44500424 | SP |
| 260 | 4.32 | 17.3773129525 | 24.86 | 30.29 | 20.89 | 2966 | 25.40619598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 29.227 | -0.04 | -0.15 | 29.27 | 29.44 | 29.227 | 37263 |
| 1730413800 | 29.27 | -0.22 | -0.75 | 29.49 | 29.49 | 29.27 | 2057 |
| 1730327400 | 29.49 | -0.01 | -0.03 | 29.5 | 29.62 | 29.49 | 787 |
| 1730241000 | 29.5 | -0.19 | -0.64 | 29.69 | 29.69 | 29.5 | 10936 |
| 1730154600 | 29.69 | 0.23 | 0.78 | 29.72 | 29.74 | 29.66 | 20205 |
| 1729895400 | 29.46 | -0.27 | -0.91 | 29.89 | 29.89 | 29.46 | 800 |
| 1729809000 | 29.73 | -0.03 | -0.10 | 29.76 | 29.76 | 29.65 | 16415 |
| 1729722600 | 29.76 | -0.01 | -0.04 | 29.7713 | 29.8356 | 29.75 | 755 |
| 1729636200 | 29.7713 | -0.02 | -0.06 | 29.79 | 29.79 | 29.76 | 163 |
| 1729549800 | 29.79 | -0.42 | -1.39 | 30.11 | 30.11 | 29.79 | 3935 |
| 1729290600 | 30.21 | -0.03 | -0.10 | 30.29 | 30.29 | 30.12 | 13057 |
| 1729204200 | 30.24 | -0.01 | -0.03 | 30.25 | 30.265 | 30.23 | 42007 |
| 1729117800 | 30.25 | 0.24 | 0.80 | 30.01 | 30.28 | 30.01 | 909 |
| 1729031400 | 30.01 | -0.01 | -0.03 | 30.02 | 30.17 | 30.01 | 5740 |
| 1728945000 | 30.02 | 0.19 | 0.64 | 29.87 | 30.04 | 29.87 | 6250 |
| 1728685800 | 29.83 | 0.34 | 1.15 | 29.61 | 29.83 | 29.61 | 2292 |
| 1728599400 | 29.4908 | -0.16 | -0.54 | 29.6499 | 29.6499 | 29.47 | 2420 |
| 1728513000 | 29.6499 | 0.24 | 0.81 | 29.4109 | 29.6499 | 29.4109 | 2532 |
| 1728426600 | 29.4109 | 0.13 | 0.43 | 29.2856 | 29.4109 | 29.25 | 49 |
| 1728340200 | 29.2856 | -0.16 | -0.56 | 29.04 | 29.2856 | 29.04 | 3674 |
| 1728081000 | 29.45 | 0.18 | 0.63 | 29.49 | 29.49 | 29.2799 | 1875 |
| 1727994600 | 29.2664 | -0.21 | -0.72 | 29.48 | 29.48 | 29.24 | 5373 |
| 1727908200 | 29.48 | -0.05 | -0.17 | 29.53 | 29.53 | 29.45 | 994 |
| 1727821800 | 29.53 | -0.13 | -0.42 | 29.6558 | 29.6558 | 29.46 | 1048 |
| 1727735400 | 29.6558 | 0.11 | 0.36 | 29.59 | 29.6558 | 29.49 | 9443 |
| 1727476200 | 29.55 | -0.09 | -0.30 | 29.4826 | 29.68 | 29.4826 | 7260 |
| 1727389800 | 29.64 | 0.13 | 0.44 | 29.51 | 29.64 | 29.51 | 9484 |
| 1727303400 | 29.51 | -0.18 | -0.61 | 29.62 | 29.64 | 29.5 | 13183 |
| 1727217000 | 29.69 | 0.06 | 0.20 | 29.75 | 29.75 | 29.67 | 7023 |
| 1727130600 | 29.63 | 0.14 | 0.47 | 29.64 | 29.64 | 29.59 | 606 |
| 1726871400 | 29.49 | -0.12 | -0.41 | 29.61 | 29.61 | 29.34 | 12274 |
| 1726785000 | 29.61 | 0.27 | 0.92 | 29.82 | 29.82 | 29.56 | 454 |
| 1726698600 | 29.34 | -0.03 | -0.10 | 29.22 | 29.53 | 29.22 | 4452 |
| 1726612200 | 29.37 | 0.02 | 0.07 | 29.35 | 29.41 | 29.33 | 7839 |
| 1726525800 | 29.35 | 0.28 | 0.96 | 29.24 | 29.35 | 29.24 | 7858 |
| 1726266600 | 29.07 | 0.28 | 0.97 | 28.79 | 29.07 | 28.79 | 3260 |
| 1726180200 | 28.79 | 0.09 | 0.31 | 28.7 | 28.79 | 28.605 | 19160 |
| 1726093800 | 28.7 | -0.08 | -0.28 | 28.78 | 28.78 | 28.2801 | 1952 |
| 1726007400 | 28.78 | 0.02 | 0.07 | 28.76 | 28.78 | 28.67 | 636 |
| 1725921000 | 28.76 | 0.32 | 1.13 | 28.44 | 28.76 | 28.44 | 1534 |
| 1725661800 | 28.44 | -0.24 | -0.84 | 28.68 | 28.68 | 28.43 | 686 |
| 1725575400 | 28.68 | -0.26 | -0.90 | 28.94 | 28.94 | 28.68 | 768 |
| 1725489000 | 28.94 | 0.01 | 0.03 | 29.02 | 29.02 | 28.86 | 4845 |
| 1725402600 | 28.9311 | -0.28 | -0.97 | 29.2158 | 29.2158 | 28.9311 | 177 |
| 1725057000 | 29.2158 | 0.29 | 0.99 | 29.09 | 29.2158 | 28.9899 | 913 |
| 1724970600 | 28.9288 | 0.08 | 0.27 | 29 | 29 | 28.9288 | 187 |
| 1724884200 | 28.8523 | -0.03 | -0.10 | 28.9 | 28.91 | 28.72 | 1230 |
| 1724797800 | 28.88 | 0.01 | 0.03 | 28.87 | 28.88 | 28.8399 | 608 |
| 1724711400 | 28.87 | 0.06 | 0.22 | 28.8 | 28.99 | 28.8 | 2371 |
| 1724452200 | 28.8072 | 0.41 | 1.43 | 28.62 | 28.8072 | 28.62 | 550 |
| 1724365800 | 28.4 | -0.09 | -0.30 | 28.4859 | 28.4859 | 28.3899 | 1718 |
| 1724279400 | 28.4859 | 0.19 | 0.66 | 28.35 | 28.4859 | 28.35 | 1084 |
| 1724193000 | 28.2998 | -0.05 | -0.17 | 28.39 | 28.39 | 28.2998 | 140 |
| 1724106600 | 28.3493 | 0.13 | 0.46 | 28.22 | 28.35 | 28.22 | 287 |
| 1723847400 | 28.22 | 0.12 | 0.43 | 28.1 | 28.23 | 28.1 | 1153 |
| 1723761000 | 28.1 | 0.28 | 1.01 | 27.82 | 28.1 | 27.82 | 4170 |
| 1723674600 | 27.82 | 0.13 | 0.47 | 27.77 | 27.88 | 27.7599 | 3401 |
| 1723588200 | 27.6905 | 0.41 | 1.51 | 27.2788 | 27.6905 | 27.2788 | 236 |
| 1723501800 | 27.2788 | -0.17 | -0.62 | 27.57 | 27.57 | 27.2788 | 1132 |
| 1723242600 | 27.4502 | -0 | -0.02 | 27.4 | 27.4502 | 27.38 | 1705 |
| 1723156200 | 27.4545 | 0.42 | 1.54 | 27.0373 | 27.46 | 27.0373 | 672 |
| 1723069800 | 27.0373 | -0.24 | -0.88 | 27.55 | 27.55 | 27.0373 | 24 |
| 1722983400 | 27.2784 | 0.27 | 0.99 | 27.17 | 27.2784 | 27.17 | 275 |
| 1722897000 | 27.01 | -0.71 | -2.56 | 27.53 | 27.53 | 27.01 | 9181 |
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
