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 | -0.19 | -0.642978003384 | 29.55 | 29.64 | 29.16 | 11339 | 29.43436284 | SP |
| 4 | 0.33 | 1.13675508095 | 29.03 | 29.64 | 28.94 | 20787 | 29.26406802 | SP |
| 12 | 1.61 | 5.8018018018 | 27.75 | 29.64 | 27.4349 | 56953 | 28.35510547 | SP |
| 26 | 1.68 | 6.06936416185 | 27.68 | 29.64 | 27.25 | 57808 | 28.10000116 | SP |
| 52 | 3.03 | 11.5077857957 | 26.33 | 29.64 | 25.1497 | 41064 | 27.61954752 | SP |
| 156 | 3.62 | 14.0637140637 | 25.74 | 29.64 | 24.14 | 41356 | 25.96201211 | SP |
| 260 | 3.4799 | 13.4462386158 | 25.8801 | 29.64 | 22.45 | 32397 | 25.64558865 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 29.36 | 0.12 | 0.41 | 29.37 | 29.38 | 29.27 | 15488 |
| 1721428200 | 29.24 | -0.1 | -0.34 | 29.34 | 29.34 | 29.16 | 8134 |
| 1721341800 | 29.34 | -0.11 | -0.37 | 29.45 | 29.4854 | 29.23 | 9810 |
| 1721255400 | 29.45 | -0.16 | -0.54 | 29.465 | 29.47 | 29.4 | 5239 |
| 1721169000 | 29.61 | 0.06 | 0.20 | 29.55 | 29.64 | 29.55 | 18548 |
| 1721082600 | 29.55 | 0.09 | 0.31 | 29.46 | 29.6331 | 29.46 | 9076 |
| 1720823400 | 29.46 | 0.01 | 0.03 | 29.45 | 29.6118 | 29.45 | 21445 |
| 1720737000 | 29.45 | -0.11 | -0.37 | 29.56 | 29.58 | 29.38 | 14704 |
| 1720650600 | 29.56 | 0.19 | 0.65 | 29.39 | 29.57 | 29.39 | 23384 |
| 1720564200 | 29.37 | -0.02 | -0.07 | 29.37 | 29.43 | 29.36 | 3615 |
| 1720477800 | 29.39 | 0.03 | 0.10 | 29.3604 | 29.41 | 29.347 | 4076 |
| 1720218600 | 29.3604 | 0.1 | 0.34 | 29.2622 | 29.3604 | 29.2306 | 28791 |
| 1720040640 | 29.2622 | 0.09 | 0.30 | 29.15 | 29.2622 | 29.15 | 84121 |
| 1719959400 | 29.1758 | 0.13 | 0.43 | 29.0501 | 29.19 | 29.0501 | 26433 |
| 1719873000 | 29.0501 | -0.01 | -0.05 | 29.03 | 29.08 | 28.975 | 49096 |
| 1719613800 | 29.0645 | 0 | 0.00 | 29.0645 | 29.0645 | 29.0645 | 0 |
| 1719527400 | 29.0645 | 0.01 | 0.05 | 29.03 | 29.0943 | 29.03 | 8087 |
| 1719441000 | 29.05 | 0.04 | 0.14 | 29.01 | 29.05 | 28.9909 | 15510 |
| 1719354600 | 29.01 | 0.05 | 0.16 | 29.03 | 29.03 | 28.94 | 20582 |
| 1719268200 | 28.965 | -0.04 | -0.15 | 28.98 | 29.0536 | 28.965 | 7033 |
| 1719009000 | 29.0078 | -0.02 | -0.06 | 28.97 | 29.03 | 28.95 | 17062 |
| 1718922600 | 29.0261 | -0.05 | -0.19 | 29.13 | 29.25 | 28.9812 | 10910 |
| 1718749800 | 29.08 | 0.05 | 0.17 | 29.03 | 29.1 | 29.0101 | 9919 |
| 1718663400 | 29.03 | 0.13 | 0.45 | 28.83 | 29.0899 | 28.83 | 5301 |
| 1718404200 | 28.9 | 0.02 | 0.07 | 28.85 | 28.91 | 28.805 | 26694 |
| 1718317800 | 28.8784 | 0.08 | 0.27 | 28.85 | 28.8784 | 28.7794 | 4995 |
| 1718231400 | 28.8 | 0.13 | 0.45 | 28.8 | 28.8939 | 28.7889 | 21163 |
| 1718145000 | 28.67 | 0.04 | 0.16 | 28.62 | 28.69 | 28.5579 | 41586 |
| 1718058600 | 28.6252 | 0.03 | 0.12 | 28.53 | 28.66 | 28.53 | 47111 |
| 1717799400 | 28.592 | -0.04 | -0.13 | 28.62 | 28.68 | 28.54 | 12472 |
| 1717713000 | 28.63 | 0 | 0.00 | 28.6 | 28.65 | 28.5654 | 35127 |
| 1717626600 | 28.63 | 0.21 | 0.74 | 28.52 | 28.63 | 28.43 | 15040 |
| 1717540200 | 28.42 | 0.06 | 0.21 | 28.36 | 28.44 | 28.3001 | 20259 |
| 1717453800 | 28.36 | -0.03 | -0.11 | 28.4 | 28.407 | 28.26 | 47410 |
| 1717194600 | 28.39 | 0.16 | 0.57 | 28.27 | 28.39 | 28.07 | 49061 |
| 1717108200 | 28.23 | -0.08 | -0.28 | 28.32 | 28.32 | 28.19 | 34852 |
| 1717021800 | 28.31 | -0.16 | -0.56 | 27.45 | 28.51 | 27.45 | 29058 |
| 1716935400 | 28.47 | 0.04 | 0.14 | 28.48 | 28.48 | 28.3614 | 19243 |
| 1716589800 | 28.43 | 0.14 | 0.49 | 28.31 | 28.47 | 28.31 | 112624 |
| 1716503400 | 28.29 | -0.16 | -0.56 | 28.45 | 28.56 | 28.261 | 90784 |
| 1716417000 | 28.45 | -0.04 | -0.14 | 28.49 | 28.5 | 28.38 | 142202 |
| 1716330600 | 28.49 | 0.07 | 0.25 | 28.42 | 28.55 | 28.42 | 336773 |
| 1716244200 | 28.42 | 0.02 | 0.07 | 28.4 | 28.4769 | 28.4 | 20810 |
| 1715985000 | 28.4 | 0.06 | 0.21 | 28.365 | 28.41 | 28.33 | 18924 |
| 1715898600 | 28.34 | -0.08 | -0.27 | 28.36 | 28.4526 | 28.34 | 57975 |
| 1715812200 | 28.4166 | 0.26 | 0.91 | 28.27 | 28.4299 | 28.26 | 668855 |
| 1715725800 | 28.16 | 0.04 | 0.14 | 28.08 | 28.2 | 28.08 | 47801 |
| 1715639400 | 28.12 | -0.01 | -0.04 | 28.18 | 28.18 | 28.08 | 29603 |
| 1715380200 | 28.13 | 0.07 | 0.25 | 28.14 | 28.155 | 28.07 | 41562 |
| 1715293800 | 28.06 | 0.07 | 0.25 | 28.01 | 28.08 | 27.96 | 47752 |
| 1715207400 | 27.99 | -0.01 | -0.04 | 27.94 | 28 | 27.925 | 62678 |
| 1715121000 | 28 | 0.07 | 0.25 | 27.98 | 28.03 | 27.96 | 111754 |
| 1715034600 | 27.93 | 0.12 | 0.43 | 27.88 | 27.93 | 27.86 | 71993 |
| 1714775400 | 27.81 | 0.25 | 0.91 | 27.75 | 27.8175 | 27.71 | 59574 |
| 1714689000 | 27.56 | 0.1 | 0.36 | 27.57 | 27.5999 | 27.4499 | 353303 |
| 1714602600 | 27.46 | -0.05 | -0.18 | 27.5 | 27.67 | 27.4349 | 53426 |
| 1714516200 | 27.51 | -0.25 | -0.90 | 27.75 | 27.75 | 27.51 | 85367 |
| 1714429800 | 27.76 | 0.08 | 0.29 | 27.78 | 27.79 | 27.68 | 33029 |
| 1714170600 | 27.68 | 0.18 | 0.65 | 27.5 | 27.75 | 27.5 | 48454 |
| 1714084200 | 27.5 | -0.14 | -0.51 | 27.43 | 27.57 | 27.37 | 163515 |
| 1713997800 | 27.64 | 0 | 0.00 | 27.66 | 27.67 | 27.5401 | 68322 |
| 1713911400 | 27.64 | 0.18 | 0.66 | 27.52 | 27.65 | 27.49 | 140746 |
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
