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 | 0.07 | 0.237449118046 | 29.48 | 30.26 | 29.1 | 884242 | 29.63888397 | SP |
| 4 | 1.67 | 5.98995695839 | 27.88 | 30.26 | 27.32 | 740900 | 28.69624024 | SP |
| 12 | 2.41 | 8.87988209285 | 27.14 | 30.93 | 24.9899 | 1279225 | 28.19822297 | SP |
| 26 | 7.19 | 32.1556350626 | 22.36 | 30.93 | 21 | 1208268 | 26.15222398 | SP |
| 52 | 6.65 | 29.03930131 | 22.9 | 30.93 | 19.83 | 932569 | 24.76548055 | SP |
| 156 | 4.35 | 17.2619047619 | 25.2 | 30.93 | 16.89 | 767390 | 23.14952749 | SP |
| 260 | 14.85 | 101.020408163 | 14.7 | 30.93 | 11.3 | 696999 | 23.10785752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 29.44 | -0.6 | -2.00 | 29.35 | 29.63 | 29.25 | 584298 |
| 1720737000 | 30.04 | 0.58 | 1.97 | 30.08 | 30.26 | 29.8147 | 866855 |
| 1720650600 | 29.46 | 0.03 | 0.10 | 29.6 | 29.79 | 29.3 | 1037161 |
| 1720564200 | 29.43 | -0.01 | -0.03 | 29.64 | 29.75 | 29.17 | 683216 |
| 1720477800 | 29.44 | -0.39 | -1.31 | 29.69 | 29.85 | 29.1 | 933163 |
| 1720218600 | 29.83 | 0.76 | 2.61 | 29.48 | 30.0959 | 29.4 | 929545 |
| 1720040640 | 29.07 | 0.83 | 2.94 | 28.99 | 29.31 | 28.99 | 477362 |
| 1719959400 | 28.24 | 0.13 | 0.46 | 28.11 | 28.5 | 28.025 | 840480 |
| 1719873000 | 28.11 | 0.44 | 1.59 | 28 | 28.18 | 27.855 | 485065 |
| 1719613800 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719527400 | 27.67 | 0.15 | 0.55 | 27.79 | 27.92 | 27.6 | 354397 |
| 1719441000 | 27.52 | -0.12 | -0.43 | 27.39 | 27.68 | 27.32 | 755485 |
| 1719354600 | 27.64 | -0.6 | -2.12 | 28.05 | 28.05 | 27.58 | 760156 |
| 1719268200 | 28.24 | 0.01 | 0.04 | 28.34 | 28.41 | 28.15 | 631862 |
| 1719009000 | 28.23 | -1.1 | -3.75 | 28.85 | 28.86 | 28.175 | 1063604 |
| 1718922600 | 29.33 | 1.09 | 3.86 | 28.77 | 29.43 | 28.7 | 854613 |
| 1718749800 | 28.24 | 0.07 | 0.25 | 27.93 | 28.27 | 27.9 | 715901 |
| 1718663400 | 28.17 | -0.11 | -0.39 | 28.16 | 28.19 | 27.81 | 577857 |
| 1718404200 | 28.28 | 0.63 | 2.28 | 27.88 | 28.29 | 27.73 | 1016665 |
| 1718317800 | 27.65 | -0.66 | -2.33 | 28.07 | 28.1811 | 27.4 | 1143843 |
| 1718231400 | 28.31 | 0.37 | 1.32 | 28.8 | 28.86 | 28.21 | 2161175 |
| 1718145000 | 27.94 | -0.46 | -1.62 | 27.98 | 28.06 | 27.795 | 930739 |
| 1718058600 | 28.4 | 0.51 | 1.83 | 28.34 | 28.51 | 28.11 | 984221 |
| 1717799400 | 27.89 | -1.99 | -6.66 | 28.56 | 28.56 | 27.86 | 2364124 |
| 1717713000 | 29.88 | 1.2 | 4.18 | 29.1 | 29.96 | 28.98 | 1541952 |
| 1717626600 | 28.68 | 0.43 | 1.52 | 28.38 | 28.73 | 28.1598 | 1512496 |
| 1717540200 | 28.25 | -0.95 | -3.25 | 28.59 | 28.59 | 28.09 | 2044239 |
| 1717453800 | 29.2 | 0.14 | 0.48 | 29.12 | 29.46 | 28.85 | 1438195 |
| 1717194600 | 29.06 | -0.67 | -2.25 | 30.11 | 30.19 | 28.875 | 1837983 |
| 1717108200 | 29.73 | -0.82 | -2.68 | 30.18 | 30.4 | 29.64 | 1544268 |
| 1717021800 | 30.55 | -0.05 | -0.16 | 30.43 | 30.8499 | 30.345 | 1373652 |
| 1716935400 | 30.6 | 1.58 | 5.44 | 30.67 | 30.7 | 30.03 | 1550519 |
| 1716589800 | 29.02 | 0.18 | 0.62 | 29.21 | 29.29 | 28.91 | 741549 |
| 1716503400 | 28.84 | -0.68 | -2.30 | 29.4 | 29.58 | 28.75 | 2372326 |
| 1716417000 | 29.52 | -1.11 | -3.62 | 30.4 | 30.41 | 29.4161 | 2668342 |
| 1716330600 | 30.63 | 0.3 | 0.99 | 30.47 | 30.885 | 30.17 | 2252738 |
| 1716244200 | 30.33 | 0.19 | 0.63 | 30.29 | 30.93 | 29.74 | 3197034 |
| 1715985000 | 30.14 | 1.82 | 6.43 | 29.15 | 30.19 | 28.85 | 2390801 |
| 1715898600 | 28.32 | -0.08 | -0.28 | 28.25 | 28.435 | 28.05 | 688478 |
| 1715812200 | 28.4 | 1.04 | 3.80 | 27.82 | 28.445 | 27.29 | 2380929 |
| 1715725800 | 27.36 | 0.34 | 1.26 | 27.19 | 27.49 | 27.06 | 1322266 |
| 1715639400 | 27.02 | 0.05 | 0.19 | 27.03 | 27.1305 | 26.85 | 1135031 |
| 1715380200 | 26.97 | -0.1 | -0.37 | 27.19 | 27.26 | 26.82 | 970985 |
| 1715293800 | 27.07 | 0.94 | 3.60 | 26.5 | 27.07 | 26.4993 | 1331425 |
| 1715207400 | 26.13 | 0.06 | 0.23 | 26.03 | 26.29 | 25.99 | 686764 |
| 1715121000 | 26.07 | -0.16 | -0.61 | 26.19 | 26.265 | 26.04 | 908978 |
| 1715034600 | 26.23 | 0.89 | 3.51 | 26.16 | 26.29 | 26 | 1085513 |
| 1714775400 | 25.34 | -0.16 | -0.63 | 25.36 | 25.45 | 24.9899 | 1269702 |
| 1714689000 | 25.5 | 0.09 | 0.35 | 25.07 | 25.6 | 25.03 | 1154109 |
| 1714602600 | 25.41 | 0.24 | 0.95 | 25.27 | 25.79 | 25.22 | 1543790 |
| 1714516200 | 25.17 | -0.83 | -3.19 | 25.39 | 25.5099 | 25.14 | 1462329 |
| 1714429800 | 26 | -0.05 | -0.19 | 26.06 | 26.24 | 25.84 | 879182 |
| 1714170600 | 26.05 | -0.17 | -0.65 | 26.37 | 26.39 | 25.92 | 1256193 |
| 1714084200 | 26.22 | 0.16 | 0.61 | 26.02 | 26.38 | 25.965 | 1400532 |
| 1713997800 | 26.06 | -0.08 | -0.31 | 26.05 | 26.21 | 25.94 | 723707 |
| 1713911400 | 26.14 | 0.07 | 0.27 | 25.82 | 26.2 | 25.78 | 1842017 |
| 1713825000 | 26.07 | -1.37 | -4.99 | 26.1 | 26.36 | 25.94 | 1896534 |
| 1713565800 | 27.44 | 0.39 | 1.44 | 27.14 | 27.54 | 27.11 | 2007700 |
| 1713479400 | 27.05 | -0.01 | -0.04 | 27.33 | 27.37 | 26.94 | 2003673 |
| 1713393000 | 27.06 | 0.05 | 0.19 | 27.35 | 27.56 | 26.91 | 2743756 |
| 1713306600 | 27.01 | -0.63 | -2.28 | 27.3 | 27.3 | 26.74 | 2816897 |
| 1713220200 | 27.64 | 0.82 | 3.06 | 27.44 | 27.6411 | 26.89 | 3190933 |
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
