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 | -0.264 | -0.884896426895 | 29.834 | 29.94 | 29.5 | 2850 | 29.58062309 | SP |
| 4 | 0.91 | 3.17515701326 | 28.66 | 30.19 | 28.66 | 4429 | 29.68624678 | SP |
| 12 | 1.58 | 5.64487316899 | 27.99 | 30.19 | 27.5095 | 6368 | 29.01901084 | SP |
| 26 | 3.48 | 13.3384438482 | 26.09 | 30.19 | 25.6114 | 4637 | 28.03129529 | SP |
| 52 | 4.34 | 17.2017439556 | 25.23 | 30.19 | 24.35 | 5930 | 27.01479123 | SP |
| 156 | 4.34 | 17.2017439556 | 25.23 | 30.19 | 24.35 | 5930 | 27.01479123 | SP |
| 260 | 4.34 | 17.2017439556 | 25.23 | 30.19 | 24.35 | 5930 | 27.01479123 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 29.57 | 0.07 | 0.24 | 29.53 | 29.67 | 29.53 | 5537 |
| 1734392100 | 29.5 | -0.06 | -0.20 | 29.59 | 29.7412 | 29.5 | 6435 |
| 1734132900 | 29.56 | -0.38 | -1.27 | 29.81 | 29.826 | 29.56 | 494 |
| 1734046500 | 29.94 | 0.11 | 0.36 | 29.8 | 29.94 | 29.8 | 949 |
| 1733960100 | 29.8334 | 0.26 | 0.89 | 29.834 | 29.87 | 29.8334 | 944 |
| 1733873700 | 29.57 | -0.19 | -0.64 | 29.59 | 29.63 | 29.57 | 198 |
| 1733787300 | 29.76 | -0.38 | -1.26 | 30.16 | 30.16 | 29.76 | 637 |
| 1733528100 | 30.14 | 0.34 | 1.14 | 30.06 | 30.19 | 30.06 | 2966 |
| 1733441700 | 29.8 | -0.33 | -1.09 | 30.11 | 30.11 | 29.8 | 4236 |
| 1733355300 | 30.1291 | 0.32 | 1.07 | 30.0104 | 30.1291 | 30.01 | 2043 |
| 1733268900 | 29.81 | 0.03 | 0.10 | 30.21 | 30.21 | 29.635 | 1059 |
| 1733182500 | 29.78 | -0.06 | -0.20 | 29.8 | 29.84 | 29.73 | 3485 |
| 1732917840 | 29.84 | 0.14 | 0.47 | 29.76 | 29.87 | 29.76 | 679 |
| 1732750500 | 29.7 | -0.21 | -0.72 | 29.9 | 29.9 | 29.66 | 21503 |
| 1732664100 | 29.9147 | 0.18 | 0.62 | 29.74 | 29.9147 | 29.7099 | 20449 |
| 1732577700 | 29.73 | 0.17 | 0.58 | 29.86 | 29.86 | 29.72 | 736 |
| 1732318500 | 29.56 | 0.12 | 0.42 | 29.56 | 29.56 | 29.5 | 1307 |
| 1732232100 | 29.4352 | 0.48 | 1.64 | 29.26 | 29.5 | 29.26 | 2739 |
| 1732145700 | 28.96 | 0.24 | 0.84 | 29.2 | 29.2 | 28.66 | 8173 |
| 1732059300 | 28.72 | 0.01 | 0.03 | 28.52 | 28.74 | 28.47 | 28443 |
| 1731972900 | 28.71 | -0.04 | -0.14 | 28.8 | 28.84 | 28.69 | 2024 |
| 1731713700 | 28.75 | -0.42 | -1.44 | 29 | 29 | 28.75 | 2231 |
| 1731627300 | 29.1708 | -0.67 | -2.24 | 29.6 | 29.6 | 29.1708 | 140661 |
| 1731540900 | 29.84 | 0.02 | 0.07 | 30.32 | 30.32 | 29.72 | 7064 |
| 1731454500 | 29.82 | 0.12 | 0.42 | 29.82 | 29.82 | 29.82 | 78 |
| 1731368100 | 29.6952 | -0.01 | -0.03 | 30.31 | 30.31 | 29.67 | 1238 |
| 1731108900 | 29.7055 | 0.44 | 1.49 | 29.3 | 29.82 | 29.3 | 869 |
| 1731022500 | 29.27 | 0.33 | 1.14 | 29.11 | 29.28 | 29.11 | 1907 |
| 1730936100 | 28.94 | 0.83 | 2.93 | 28.87 | 29.03 | 28.7799 | 1064 |
| 1730849700 | 28.1149 | 0.38 | 1.39 | 27.96 | 28.12 | 27.955 | 1114 |
| 1730763300 | 27.73 | 0.13 | 0.46 | 28.03 | 28.03 | 27.73 | 531 |
| 1730500500 | 27.6038 | 0.09 | 0.34 | 27.62 | 27.76 | 27.6 | 31292 |
| 1730414100 | 27.5095 | -0.36 | -1.29 | 27.64 | 27.64 | 27.5095 | 308 |
| 1730327700 | 27.87 | -0.22 | -0.77 | 27.97 | 28.02 | 27.87 | 3173 |
| 1730241300 | 28.0865 | -0 | -0.01 | 28.15 | 28.15 | 28.0865 | 425 |
| 1730154900 | 28.09 | 0.05 | 0.17 | 28.16 | 28.16 | 28.09 | 659 |
| 1729895700 | 28.0414 | -0.31 | -1.09 | 28.27 | 28.27 | 28.0414 | 793 |
| 1729809300 | 28.35 | 0.26 | 0.93 | 28.36 | 28.41 | 28.28 | 434 |
| 1729722900 | 28.09 | -0.33 | -1.16 | 28.3 | 28.3 | 28.09 | 4820 |
| 1729636500 | 28.42 | -0.2 | -0.71 | 28.5 | 28.5 | 28.42 | 1004 |
| 1729550100 | 28.6225 | -0.15 | -0.51 | 28.72 | 28.77 | 28.6225 | 2305 |
| 1729290900 | 28.77 | -0.12 | -0.42 | 28.89 | 28.89 | 28.77 | 505 |
| 1729204500 | 28.89 | -0.05 | -0.17 | 29.02 | 29.02 | 28.89 | 41497 |
| 1729118100 | 28.94 | 0.14 | 0.49 | 28.82 | 28.9401 | 28.82 | 929 |
| 1729031700 | 28.8 | -0.11 | -0.38 | 28.96 | 28.96 | 28.78 | 1053 |
| 1728945300 | 28.91 | 0.24 | 0.84 | 28.7658 | 28.91 | 28.7658 | 2072 |
| 1728686100 | 28.6693 | 0.25 | 0.89 | 28.66 | 28.6693 | 28.66 | 202 |
| 1728599700 | 28.4171 | -0.1 | -0.34 | 28.41 | 28.4171 | 28.37 | 1231 |
| 1728513300 | 28.5148 | 0.25 | 0.90 | 28.24 | 28.5148 | 28.24 | 7 |
| 1728426900 | 28.26 | 0.41 | 1.47 | 27.95 | 28.26 | 27.95 | 263 |
| 1728340500 | 27.85 | -0.4 | -1.42 | 28.15 | 28.15 | 27.82 | 994 |
| 1728081300 | 28.25 | 0.38 | 1.36 | 28.07 | 28.25 | 28.07 | 3585 |
| 1727994900 | 27.87 | -0.17 | -0.61 | 27.94 | 27.94 | 27.87 | 165 |
| 1727908500 | 28.0403 | 0 | 0.00 | 28.0101 | 28.1 | 28.0101 | 225 |
| 1727822100 | 28.04 | -0.21 | -0.74 | 28.3 | 28.3 | 28.01 | 634 |
| 1727735700 | 28.2494 | 0.12 | 0.42 | 28.17 | 28.2494 | 28.15 | 2741 |
| 1727476500 | 28.13 | -0.14 | -0.50 | 28.37 | 28.37 | 28.13 | 3068 |
| 1727390100 | 28.27 | 0.26 | 0.93 | 28.24 | 28.27 | 28.24 | 50 |
| 1727303700 | 28.0102 | -0.08 | -0.29 | 27.99 | 28.05 | 27.99 | 378 |
| 1727217300 | 28.0906 | 0.05 | 0.18 | 28.05 | 28.0906 | 28.04 | 512 |
| 1727130900 | 28.04 | 0.28 | 1.01 | 27.89 | 28.05 | 27.89 | 3719 |
| 1726871700 | 27.76 | 0.03 | 0.11 | 27.64 | 27.76 | 27.64 | 46 |
| 1726785300 | 27.73 | 0.27 | 0.98 | 27.87 | 27.87 | 27.73 | 246 |
| 1726698900 | 27.46 | -0.17 | -0.61 | 27.71 | 27.71 | 27.46 | 1584 |
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
