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 | 0.82 | 2.84228769497 | 28.85 | 29.67 | 28.85 | 347 | 28.90013256 | SP |
| 4 | -0.07 | -0.235373234701 | 29.74 | 30.56 | 28.85 | 95 | 29.06333282 | SP |
| 12 | 1.54 | 5.47458229648 | 28.13 | 30.56 | 28.13 | 102 | 29.13646448 | SP |
| 26 | 2.53 | 9.32203389831 | 27.14 | 30.56 | 26.83 | 104 | 28.48513719 | SP |
| 52 | 3.772 | 14.5648312611 | 25.898 | 30.56 | 22.7333 | 2897 | 24.70938365 | SP |
| 156 | 10.6902 | 56.3240919293 | 18.9798 | 30.56 | 18.5212 | 3702 | 24.65291989 | SP |
| 260 | 10.6902 | 56.3240919293 | 18.9798 | 30.56 | 18.5212 | 3702 | 24.65291989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 28.9008 | -0.23 | -0.79 | 28.9008 | 28.9008 | 28.9008 | 0 |
| 1722292500 | 29.13 | 0.02 | 0.08 | 29.19 | 29.19 | 29.13 | 1 |
| 1722033300 | 29.1057 | 0.24 | 0.82 | 29.02 | 29.1057 | 29.02 | 140 |
| 1721946900 | 28.8679 | -0.25 | -0.87 | 28.85 | 29.01 | 28.85 | 900 |
| 1721860500 | 29.1221 | -0.58 | -1.94 | 29.1221 | 29.1221 | 29.1221 | 0 |
| 1721774100 | 29.6996 | 0.23 | 0.78 | 29.6996 | 29.6996 | 29.6996 | 0 |
| 1721687700 | 29.4688 | 0 | 0.00 | 29.4688 | 29.4688 | 29.4688 | 0 |
| 1721428500 | 29.4688 | -0.23 | -0.79 | 29.4688 | 29.4688 | 29.4688 | 2 |
| 1721342100 | 29.7034 | -0.33 | -1.09 | 29.7034 | 29.7034 | 29.7034 | 50 |
| 1721255700 | 30.03 | -0.39 | -1.28 | 30.03 | 30.03 | 30.03 | 0 |
| 1721169300 | 30.4188 | 0.11 | 0.36 | 30.4188 | 30.4188 | 30.4188 | 0 |
| 1721082900 | 30.3099 | -0.14 | -0.47 | 30.3099 | 30.3099 | 30.3099 | 11 |
| 1720823700 | 30.4519 | 0.12 | 0.40 | 30.4519 | 30.4519 | 30.4519 | 1 |
| 1720737300 | 30.33 | -0.11 | -0.37 | 30.56 | 30.56 | 30.33 | 25 |
| 1720650900 | 30.4422 | 0.3 | 1.00 | 30.4422 | 30.4422 | 30.4422 | 0 |
| 1720564500 | 30.14 | 0.08 | 0.27 | 30.13 | 30.14 | 30.13 | 7 |
| 1720478100 | 30.06 | -0.05 | -0.17 | 30.14 | 30.14 | 30.06 | 12 |
| 1720218900 | 30.1113 | 0.34 | 1.14 | 29.77 | 30.1113 | 29.77 | 32 |
| 1720040640 | 29.7729 | 0.12 | 0.41 | 29.74 | 29.7729 | 29.74 | 43 |
| 1719959700 | 29.65 | 0.13 | 0.44 | 29.43 | 29.65 | 29.43 | 4 |
| 1719873300 | 29.5203 | 0.12 | 0.39 | 29.5203 | 29.5203 | 29.5203 | 6 |
| 1719614100 | 29.4045 | -0.26 | -0.86 | 29.5 | 29.5 | 29.4045 | 2 |
| 1719527700 | 29.66 | 0.06 | 0.20 | 29.6 | 29.66 | 29.6 | 1 |
| 1719441300 | 29.6 | -0.02 | -0.07 | 29.62 | 29.62 | 29.6 | 22 |
| 1719354900 | 29.62 | 0.1 | 0.34 | 29.79 | 29.79 | 29.62 | 98 |
| 1719268500 | 29.52 | 0.1 | 0.35 | 29.42 | 29.52 | 29.42 | 2 |
| 1719009300 | 29.4179 | -0.05 | -0.18 | 29.4179 | 29.4179 | 29.4179 | 45 |
| 1718922900 | 29.47 | 0 | 0.00 | 29.53 | 29.53 | 29.4167 | 267 |
| 1718750100 | 29.47 | 0.02 | 0.07 | 29.46 | 29.47 | 29.46 | 1 |
| 1718663700 | 29.45 | 0.27 | 0.94 | 29.14 | 29.45 | 29.14 | 1 |
| 1718404500 | 29.1759 | -0.14 | -0.49 | 29.1759 | 29.1759 | 29.1759 | 0 |
| 1718318100 | 29.3191 | -0.27 | -0.90 | 29.3191 | 29.3191 | 29.3191 | 0 |
| 1718231700 | 29.5856 | 0.32 | 1.08 | 29.5856 | 29.5856 | 29.5856 | 0 |
| 1718145300 | 29.27 | -0 | -0.00 | 29.27 | 29.27 | 29.27 | 115 |
| 1718058900 | 29.2705 | 0.13 | 0.44 | 29.2705 | 29.2705 | 29.2705 | 21 |
| 1717799700 | 29.143 | -0.25 | -0.84 | 29.143 | 29.143 | 29.143 | 2 |
| 1717713300 | 29.39 | 0.1 | 0.36 | 29.31 | 29.39 | 29.3 | 216 |
| 1717626900 | 29.2852 | 0.37 | 1.29 | 29.11 | 29.2852 | 29.11 | 336 |
| 1717540500 | 28.9133 | 0.06 | 0.22 | 28.78 | 28.9133 | 28.78 | 573 |
| 1717454100 | 28.85 | 0.17 | 0.58 | 28.6 | 28.85 | 28.6 | 350 |
| 1717194900 | 28.6823 | 0.05 | 0.18 | 28.6823 | 28.6823 | 28.6823 | 0 |
| 1717108500 | 28.63 | -0.07 | -0.24 | 28.63 | 28.63 | 28.63 | 0 |
| 1717022100 | 28.6982 | -0.32 | -1.12 | 28.6982 | 28.6982 | 28.6982 | 1 |
| 1716935700 | 29.0223 | 0.05 | 0.17 | 29.0223 | 29.0223 | 29.0223 | 0 |
| 1716590100 | 28.9743 | 0.17 | 0.58 | 28.9743 | 28.9743 | 28.9743 | 0 |
| 1716503700 | 28.806 | -0.27 | -0.93 | 28.806 | 28.806 | 28.806 | 0 |
| 1716417300 | 29.0773 | -0.06 | -0.21 | 29.0773 | 29.0773 | 29.0773 | 0 |
| 1716330900 | 29.1396 | -0.11 | -0.38 | 29.1396 | 29.1396 | 29.1396 | 0 |
| 1716244500 | 29.25 | 0.04 | 0.14 | 29.23 | 29.25 | 29.2 | 432 |
| 1715985300 | 29.2094 | 0.02 | 0.07 | 29.2094 | 29.2094 | 29.2094 | 8 |
| 1715898900 | 29.1902 | -0.1 | -0.34 | 29.1902 | 29.1902 | 29.1902 | 0 |
| 1715812500 | 29.2894 | 0.33 | 1.13 | 29.16 | 29.2894 | 29.16 | 75 |
| 1715726100 | 28.9621 | 0.22 | 0.78 | 28.84 | 28.9621 | 28.84 | 1 |
| 1715639700 | 28.7375 | 0.13 | 0.46 | 28.7375 | 28.7375 | 28.7375 | 0 |
| 1715380500 | 28.605 | -0.05 | -0.19 | 28.605 | 28.605 | 28.605 | 12 |
| 1715294100 | 28.6584 | 0.19 | 0.66 | 28.64 | 28.6584 | 28.64 | 1 |
| 1715207700 | 28.47 | -0.12 | -0.43 | 28.13 | 28.47 | 28.13 | 36 |
| 1715121300 | 28.5925 | 0.04 | 0.14 | 28.5925 | 28.5925 | 28.5925 | 3 |
| 1715034900 | 28.5536 | 0.19 | 0.68 | 28.5536 | 28.5536 | 28.5536 | 0 |
| 1714775700 | 28.362 | 0.34 | 1.23 | 28.362 | 28.362 | 28.362 | 0 |
| 1714689300 | 28.0184 | 0.47 | 1.70 | 28.0184 | 28.0184 | 28.0184 | 0 |
| 1714602900 | 27.5509 | 0.04 | 0.15 | 27.5509 | 27.5509 | 27.5509 | 0 |
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
