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 | -0.7444 | -2.650997151 | 28.08 | 28.4 | 27.0459 | 15034 | 27.78059493 | SP |
| 4 | -1.7744 | -6.09549982824 | 29.11 | 29.91 | 27.0459 | 14467 | 28.84279847 | SP |
| 12 | -1.2144 | -4.25359019264 | 28.55 | 30.1 | 27.0459 | 14200 | 28.77003213 | SP |
| 26 | 2.5956 | 10.4915117219 | 24.74 | 30.1 | 24.52 | 11695 | 28.06541308 | SP |
| 52 | 0.6856 | 2.57260787992 | 26.65 | 30.1 | 22.46 | 11790 | 26.98190499 | SP |
| 156 | 2.0956 | 8.30269413629 | 25.24 | 30.1 | 20.72 | 13997 | 25.55076864 | SP |
| 260 | 2.0956 | 8.30269413629 | 25.24 | 30.1 | 20.72 | 13997 | 25.55076864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.3356 | -0.81 | -2.89 | 27.69 | 27.71 | 27.11 | 18500 |
| 1741390500 | 28.15 | 0.29 | 1.04 | 27.84 | 28.15 | 27.64 | 6828 |
| 1741304100 | 27.86 | -0.45 | -1.59 | 28.06 | 28.2945 | 27.8432 | 8065 |
| 1741217700 | 28.31 | 0.77 | 2.80 | 27.88 | 28.31 | 27.88 | 10922 |
| 1741131300 | 27.54 | -0.01 | -0.04 | 27.46 | 27.68 | 27.0459 | 26950 |
| 1741044900 | 27.55 | -0.53 | -1.89 | 28.4 | 28.4 | 27.43 | 14310 |
| 1740785700 | 28.08 | -0.2 | -0.71 | 27.91 | 28.14 | 27.73 | 12014 |
| 1740699300 | 28.28 | -0.76 | -2.62 | 29.09 | 29.09 | 28.28 | 6407 |
| 1740612900 | 29.04 | 0.25 | 0.87 | 29.0609 | 29.28 | 28.87 | 8924 |
| 1740526500 | 28.79 | -0.17 | -0.59 | 28.96 | 28.96 | 28.55 | 11320 |
| 1740440100 | 28.96 | -0.34 | -1.16 | 29.2985 | 29.2985 | 28.9 | 17023 |
| 1740180900 | 29.3 | -0.42 | -1.41 | 29.91 | 29.91 | 29.22 | 25581 |
| 1740094500 | 29.72 | 0.05 | 0.18 | 29.776 | 29.79 | 29.5316 | 13773 |
| 1740008100 | 29.666 | -0.17 | -0.58 | 29.79 | 29.79 | 29.66 | 12254 |
| 1739921700 | 29.84 | 0.37 | 1.26 | 29.7568 | 29.84 | 29.705 | 24982 |
| 1739576100 | 29.47 | 0.2 | 0.68 | 29.38 | 29.47 | 29.3 | 6729 |
| 1739489700 | 29.27 | 0.09 | 0.31 | 29.08 | 29.28 | 29.0234 | 21703 |
| 1739403300 | 29.18 | -0.08 | -0.27 | 29.0295 | 29.28 | 28.91 | 10428 |
| 1739316900 | 29.26 | -0.05 | -0.17 | 29.14 | 29.3499 | 29.14 | 4588 |
| 1739230500 | 29.31 | 0.22 | 0.76 | 29.11 | 29.33 | 29.11 | 11359 |
| 1738971300 | 29.09 | -0.15 | -0.51 | 29.34 | 29.38 | 29 | 9144 |
| 1738884900 | 29.24 | 0.05 | 0.17 | 29.31 | 29.35 | 29.12 | 8611 |
| 1738798500 | 29.19 | 0.21 | 0.72 | 28.98 | 29.2099 | 28.96 | 12519 |
| 1738712100 | 28.98 | 0.64 | 2.26 | 28.42 | 29.02 | 28.42 | 16570 |
| 1738625700 | 28.34 | -0.67 | -2.31 | 28.02 | 28.56 | 28.01 | 23514 |
| 1738366500 | 29.01 | -0.12 | -0.39 | 29.23 | 29.5128 | 29.01 | 8417 |
| 1738280100 | 29.125 | 0.18 | 0.60 | 29.09 | 29.18 | 28.92 | 10646 |
| 1738193700 | 28.95 | -0.33 | -1.13 | 29.19 | 29.19 | 28.85 | 14116 |
| 1738107300 | 29.2816 | 0.46 | 1.61 | 28.99 | 29.2816 | 28.82 | 7982 |
| 1738020900 | 28.8185 | -1.1 | -3.68 | 29.23 | 29.23 | 28.73 | 26893 |
| 1737761700 | 29.92 | 0.11 | 0.37 | 29.97 | 30.1 | 29.8815 | 32932 |
| 1737675300 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1737588900 | 29.81 | 0.15 | 0.51 | 29.77 | 29.9083 | 29.77 | 24530 |
| 1737502500 | 29.6575 | 0.63 | 2.16 | 29.43 | 29.69 | 29.3412 | 16206 |
| 1737156900 | 29.03 | 0.27 | 0.94 | 29.07 | 29.12 | 29.025 | 23452 |
| 1737070500 | 28.7589 | 0.35 | 1.22 | 28.78 | 28.848 | 28.7291 | 7238 |
| 1736984100 | 28.4133 | 0.48 | 1.71 | 28.39 | 28.4799 | 28.2738 | 5648 |
| 1736897700 | 27.9368 | 0.18 | 0.64 | 28.07 | 28.09 | 27.83 | 6111 |
| 1736811300 | 27.76 | -0.24 | -0.86 | 27.46 | 27.81 | 27.42 | 15263 |
| 1736552100 | 28 | -0.32 | -1.13 | 28 | 28.21 | 27.7174 | 42646 |
| 1736379300 | 28.32 | -0 | -0.00 | 28.1658 | 28.36 | 28.16 | 7486 |
| 1736292900 | 28.3213 | -0.37 | -1.28 | 28.8269 | 28.84 | 28.2762 | 8122 |
| 1736206500 | 28.6883 | 0.34 | 1.19 | 28.8071 | 28.84 | 28.68 | 15517 |
| 1735947300 | 28.35 | 0.32 | 1.14 | 28.22 | 28.36 | 28.11 | 7583 |
| 1735860900 | 28.03 | -0.2 | -0.71 | 28.08 | 28.26 | 27.92 | 9628 |
| 1735688100 | 28.23 | -0.11 | -0.39 | 28.53 | 28.53 | 28.16 | 11102 |
| 1735601700 | 28.3418 | -0.21 | -0.74 | 28.23 | 28.43 | 28.16 | 8370 |
| 1735342500 | 28.5542 | -0.26 | -0.89 | 28.71 | 28.7499 | 28.4159 | 7890 |
| 1735256100 | 28.81 | 0.07 | 0.24 | 28.58 | 28.8687 | 28.58 | 10633 |
| 1735077840 | 28.7406 | 0.24 | 0.85 | 28.61 | 28.7406 | 28.5401 | 7674 |
| 1734996900 | 28.4973 | 0.27 | 0.95 | 28.39 | 28.4973 | 28.23 | 8405 |
| 1734737700 | 28.23 | 0.07 | 0.25 | 27.93 | 28.49 | 27.9299 | 9947 |
| 1734651300 | 28.1582 | 0.1 | 0.35 | 28.25 | 28.25 | 28.05 | 14475 |
| 1734564900 | 28.0598 | -0.64 | -2.24 | 28.88 | 28.94 | 28 | 18217 |
| 1734478500 | 28.7042 | -0.02 | -0.06 | 28.6674 | 28.749 | 28.6495 | 5145 |
| 1734392100 | 28.72 | 0.21 | 0.74 | 28.5242 | 28.79 | 28.5242 | 13246 |
| 1734132900 | 28.51 | -0.25 | -0.87 | 28.6777 | 28.6835 | 28.51 | 5362 |
| 1734046500 | 28.76 | -0.17 | -0.57 | 28.747 | 28.8598 | 28.73 | 6117 |
| 1733960100 | 28.925 | 0.45 | 1.56 | 28.74 | 28.96 | 28.74 | 6027 |
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
