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 | -0.0998 | -0.357449856734 | 27.92 | 27.92 | 27.36 | 3047 | 27.68368504 | SP |
| 4 | -1.1098 | -3.8361562392 | 28.93 | 29.9493 | 27.36 | 5646 | 29.12926849 | SP |
| 12 | -3.2498 | -10.4596073383 | 31.07 | 31.3298 | 27.36 | 5260 | 29.43622397 | SP |
| 26 | -2.5498 | -8.39578531446 | 30.37 | 32.3031 | 27.36 | 4149 | 30.0636681 | SP |
| 52 | -0.4298 | -1.5214159292 | 28.25 | 32.3031 | 27.29 | 4226 | 29.67137855 | SP |
| 156 | -1.3098 | -4.49639546859 | 29.13 | 32.3031 | 19.42 | 9846 | 26.23751772 | SP |
| 260 | 2.2502 | 8.80015643332 | 25.57 | 32.3031 | 16.3461 | 8677 | 26.24536256 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 27.8202 | 0.09 | 0.34 | 27.91 | 27.91 | 27.6312 | 3609 |
| 1734996600 | 27.7268 | 0.15 | 0.53 | 27.67 | 27.7268 | 27.55 | 499 |
| 1734737400 | 27.58 | -0.16 | -0.57 | 27.62 | 27.75 | 27.36 | 6017 |
| 1734651000 | 27.7369 | -0.81 | -2.85 | 27.92 | 27.92 | 27.72 | 2061 |
| 1734564600 | 28.55 | -0.64 | -2.19 | 29.22 | 29.22 | 28.52 | 10079 |
| 1734478200 | 29.19 | -0.03 | -0.12 | 29.16 | 29.3 | 29.16 | 19512 |
| 1734391800 | 29.2237 | 0.02 | 0.06 | 29.11 | 29.3 | 29.11 | 7397 |
| 1734132600 | 29.205 | -0.02 | -0.06 | 29.32 | 29.32 | 29.17 | 3262 |
| 1734046200 | 29.2213 | -0.23 | -0.78 | 29.36 | 29.44 | 29.2213 | 5068 |
| 1733959800 | 29.45 | -0.01 | -0.02 | 29.4 | 29.49 | 29.4 | 2510 |
| 1733873400 | 29.4553 | -0.32 | -1.09 | 29.585 | 29.585 | 29.42 | 6439 |
| 1733787000 | 29.7802 | -0.11 | -0.37 | 29.91 | 29.9493 | 29.7201 | 6004 |
| 1733527800 | 29.8902 | 0.06 | 0.19 | 29.86 | 29.9231 | 29.81 | 6181 |
| 1733441400 | 29.8348 | 0.28 | 0.96 | 29.67 | 29.8348 | 29.67 | 3813 |
| 1733355000 | 29.55 | 0.04 | 0.12 | 29.53 | 29.6228 | 29.53 | 5922 |
| 1733268600 | 29.5133 | 0.11 | 0.38 | 29.65 | 29.65 | 29.46 | 5504 |
| 1733182200 | 29.4004 | 0.04 | 0.13 | 28.75 | 29.4004 | 28.75 | 6288 |
| 1732917840 | 29.3631 | 0.27 | 0.92 | 28.93 | 29.3631 | 28.93 | 1459 |
| 1732750200 | 29.0956 | 0.25 | 0.85 | 29.27 | 29.27 | 28.95 | 739 |
| 1732663800 | 28.8494 | -0.1 | -0.36 | 28.98 | 28.98 | 28.81 | 1046 |
| 1732577400 | 28.9541 | 0.15 | 0.53 | 29.02 | 29.065 | 28.9419 | 2598 |
| 1732318200 | 28.8011 | 0.19 | 0.68 | 28.66 | 28.8559 | 28.66 | 4520 |
| 1732231800 | 28.6075 | -0.02 | -0.08 | 28.48 | 28.6101 | 28.48 | 2562 |
| 1732145400 | 28.6299 | -0.1 | -0.36 | 28.5 | 28.6338 | 28.49 | 2046 |
| 1732059000 | 28.7336 | -0.02 | -0.06 | 28.24 | 28.74 | 28.24 | 11040 |
| 1731972600 | 28.75 | 0.11 | 0.40 | 28.49 | 28.82 | 28.49 | 5654 |
| 1731713400 | 28.635 | -0.27 | -0.95 | 28.9084 | 28.9084 | 28.61 | 14176 |
| 1731627000 | 28.9084 | 0.11 | 0.37 | 28.99 | 29.13 | 28.9084 | 39720 |
| 1731540600 | 28.8027 | -0.2 | -0.70 | 28.82 | 28.873 | 28.66 | 10107 |
| 1731454200 | 29.0051 | -0.6 | -2.01 | 28.98 | 29.05 | 28.82 | 3917 |
| 1731367800 | 29.6005 | -0.02 | -0.08 | 29.7 | 29.7 | 29.5704 | 13947 |
| 1731108600 | 29.6253 | -0.39 | -1.31 | 29.67 | 29.67 | 29.53 | 4206 |
| 1731022200 | 30.0189 | 0.42 | 1.41 | 29.76 | 30.0189 | 29.76 | 5398 |
| 1730935800 | 29.6026 | -0.67 | -2.22 | 29.5245 | 29.63 | 29.49 | 17260 |
| 1730849400 | 30.2746 | 0.2 | 0.67 | 29.8 | 30.2746 | 29.8 | 317 |
| 1730763000 | 30.0725 | -0.04 | -0.12 | 30.18 | 30.25 | 30.0725 | 1401 |
| 1730500200 | 30.1089 | 0.17 | 0.58 | 30.12 | 30.185 | 30.04 | 538 |
| 1730413800 | 29.9348 | -0.32 | -1.06 | 29.95 | 29.95 | 29.75 | 82 |
| 1730327400 | 30.2565 | -0.29 | -0.96 | 30.05 | 30.3 | 30.05 | 1454 |
| 1730241000 | 30.5512 | -0.28 | -0.92 | 30.82 | 30.83 | 30.49 | 5699 |
| 1730154600 | 30.834 | 0.34 | 1.12 | 30.493 | 30.834 | 30.493 | 263 |
| 1729895400 | 30.493 | -0.07 | -0.24 | 30.47 | 30.64 | 30.47 | 20245 |
| 1729809000 | 30.5671 | 0.1 | 0.32 | 30.67 | 30.67 | 30.5671 | 2058 |
| 1729722600 | 30.47 | -0.2 | -0.64 | 30.49 | 30.52 | 30.47 | 268 |
| 1729636200 | 30.6672 | -0.19 | -0.61 | 30.645 | 30.7099 | 30.62 | 4476 |
| 1729549800 | 30.8555 | -0.3 | -0.95 | 30.99 | 31.035 | 30.8555 | 990 |
| 1729290600 | 31.1515 | 0.18 | 0.58 | 30.98 | 31.1515 | 30.98 | 2152 |
| 1729204200 | 30.973 | 0.1 | 0.31 | 30.96 | 31.04 | 30.96 | 2093 |
| 1729117800 | 30.877 | -0.03 | -0.09 | 30.82 | 30.9888 | 30.82 | 783 |
| 1729031400 | 30.905 | -0.42 | -1.36 | 31.18 | 31.18 | 30.87 | 5032 |
| 1728945000 | 31.3298 | 0.15 | 0.47 | 30.85 | 31.3298 | 30.85 | 1150 |
| 1728685800 | 31.1847 | 0.22 | 0.70 | 31.01 | 31.1847 | 31.01 | 250 |
| 1728599400 | 30.969 | -0.18 | -0.58 | 30.89 | 30.9723 | 30.89 | 286 |
| 1728513000 | 31.151 | 0.14 | 0.45 | 30.85 | 31.1749 | 30.85 | 1998 |
| 1728426600 | 31.0106 | 0.06 | 0.19 | 30.98 | 31.02 | 30.9 | 3240 |
| 1728340200 | 30.9508 | -0.11 | -0.36 | 31.06 | 31.069 | 30.9508 | 1128 |
| 1728081000 | 31.0639 | 0.04 | 0.13 | 30.84 | 31.0639 | 30.84 | 3233 |
| 1727994600 | 31.0233 | -0.4 | -1.27 | 31.07 | 31.0799 | 31.0233 | 5380 |
| 1727908200 | 31.4216 | -0.1 | -0.32 | 31.23 | 31.445 | 31.23 | 6217 |
| 1727821800 | 31.5216 | -0.36 | -1.14 | 31.7 | 31.7 | 31.47 | 896 |
| 1727735400 | 31.8854 | -0.28 | -0.87 | 31.94 | 31.9599 | 31.82 | 1327 |
| 1727476200 | 32.1663 | -0.09 | -0.28 | 32.189999 | 32.3031 | 32.1663 | 2592 |
| 1727389800 | 32.2563 | 0.71 | 2.24 | 31.99 | 32.2563 | 31.99 | 802 |
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
