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 | -1.0437 | -3.56333219529 | 29.29 | 29.6893 | 28.2463 | 357 | 29.43352082 | SP |
| 4 | -1.4637 | -4.92662403231 | 29.71 | 30.3 | 28.2463 | 327 | 29.79303535 | SP |
| 12 | 0.276 | 0.986760957158 | 27.9703 | 30.3 | 27.6755 | 395 | 29.09488523 | SP |
| 26 | 4.4063 | 18.4828020134 | 23.84 | 30.3 | 22.6758 | 577 | 27.02427608 | SP |
| 52 | 3.4113 | 13.7358566539 | 24.835 | 30.3 | 22.6758 | 492 | 26.28302445 | SP |
| 156 | 3.6363 | 14.7757009346 | 24.61 | 30.3 | 19.25 | 4047 | 24.86871523 | SP |
| 260 | 3.6363 | 14.7757009346 | 24.61 | 30.3 | 19.25 | 4047 | 24.86871523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393000 | 28.2463 | -0.25 | -0.87 | 28.49 | 28.49 | 28.2463 | 184 |
| 1713306600 | 28.4954 | -0.27 | -0.93 | 28.4954 | 28.4954 | 28.4954 | 6 |
| 1713220200 | 28.7642 | -0.24 | -0.82 | 29.24 | 29.24 | 28.7642 | 140 |
| 1712961000 | 29.0032 | -0.69 | -2.31 | 29.45 | 29.45 | 29.0032 | 80 |
| 1712874600 | 29.6893 | 0.26 | 0.88 | 29.29 | 29.6893 | 29.29 | 1377 |
| 1712788200 | 29.4311 | -0.52 | -1.75 | 29.53 | 29.53 | 29.4311 | 58 |
| 1712701800 | 29.956 | -0.05 | -0.15 | 29.67 | 29.956 | 29.67 | 444 |
| 1712615400 | 30.002 | 0.17 | 0.58 | 29.82 | 30.002 | 29.82 | 132 |
| 1712356200 | 29.8299 | 0.23 | 0.76 | 29.52 | 29.8601 | 29.52 | 589 |
| 1712269800 | 29.6041 | -0.31 | -1.02 | 30 | 30 | 29.6041 | 125 |
| 1712183400 | 29.9106 | 0.11 | 0.36 | 29.94 | 29.94 | 29.9106 | 8 |
| 1712097000 | 29.8039 | -0.29 | -0.96 | 29.78 | 29.8039 | 29.78 | 212 |
| 1712010600 | 30.0921 | -0 | -0.01 | 30.3 | 30.3 | 30.0921 | 1223 |
| 1711665000 | 30.096 | 0.13 | 0.42 | 30.19 | 30.19 | 30.0501 | 408 |
| 1711578600 | 29.9699 | 0.12 | 0.39 | 30 | 30 | 29.9201 | 283 |
| 1711492200 | 29.8538 | 0.14 | 0.48 | 29.78 | 29.885 | 29.78 | 609 |
| 1711405800 | 29.711 | 0.09 | 0.31 | 29.9 | 29.9 | 29.711 | 85 |
| 1711146600 | 29.6198 | -0.16 | -0.55 | 29.6198 | 29.6198 | 29.6198 | 28 |
| 1711060200 | 29.7824 | 0.18 | 0.61 | 29.71 | 29.82 | 29.71 | 229 |
| 1710973800 | 29.6025 | 0.36 | 1.24 | 29.6025 | 29.6025 | 29.6025 | 7 |
| 1710887400 | 29.241 | 0.12 | 0.41 | 29.23 | 29.241 | 29.23 | 119 |
| 1710801000 | 29.1209 | 0.16 | 0.54 | 29.01 | 29.1209 | 29.01 | 163 |
| 1710541800 | 28.9647 | -0.13 | -0.43 | 29.12 | 29.1201 | 28.9647 | 1552 |
| 1710455400 | 29.091 | -0.2 | -0.69 | 29.27 | 29.27 | 29.091 | 108 |
| 1710369000 | 29.2929 | -0.02 | -0.07 | 29.47 | 29.47 | 29.2929 | 349 |
| 1710282600 | 29.3148 | 0.24 | 0.81 | 29.2801 | 29.3299 | 29.28 | 866 |
| 1710196200 | 29.0797 | 0.14 | 0.50 | 28.86 | 29.0797 | 28.86 | 149 |
| 1709940600 | 28.9357 | 0.19 | 0.66 | 28.95 | 28.95 | 28.9357 | 34 |
| 1709854200 | 28.747 | -0.05 | -0.16 | 28.79 | 28.79 | 28.73 | 415 |
| 1709767800 | 28.7922 | 0.06 | 0.20 | 28.98 | 28.98 | 28.79 | 320 |
| 1709681400 | 28.7361 | -0.06 | -0.20 | 28.56 | 28.7361 | 28.56 | 86 |
| 1709595000 | 28.7945 | -0.29 | -0.98 | 29.22 | 29.22 | 28.7945 | 1522 |
| 1709335800 | 29.08 | -0.01 | -0.03 | 28.99 | 29.2244 | 28.99 | 3450 |
| 1709249400 | 29.0884 | -0.03 | -0.10 | 29.58 | 29.58 | 29.0884 | 488 |
| 1709163000 | 29.1174 | 0.15 | 0.51 | 29.07 | 29.1928 | 29.07 | 472 |
| 1709076600 | 28.9705 | 0.1 | 0.36 | 28.9705 | 28.9705 | 28.9705 | 224 |
| 1708990200 | 28.8667 | -0.42 | -1.43 | 29.31 | 29.31 | 28.8 | 1335 |
| 1708731000 | 29.2866 | 0.08 | 0.28 | 29.21 | 29.287 | 29.21 | 589 |
| 1708644600 | 29.206 | 0.6 | 2.10 | 28.77 | 29.23 | 28.77 | 920 |
| 1708558200 | 28.6043 | 0.24 | 0.85 | 28.35 | 28.6043 | 28.35 | 28 |
| 1708471800 | 28.3636 | -0.01 | -0.05 | 28.26 | 28.3636 | 28.26 | 116 |
| 1708126200 | 28.3781 | -0.14 | -0.50 | 28.43 | 28.43 | 28.3781 | 73 |
| 1708039800 | 28.5219 | 0.64 | 2.29 | 28.34 | 28.5219 | 28.34 | 73 |
| 1707953400 | 27.8839 | 0.17 | 0.61 | 27.8839 | 27.8839 | 27.8839 | 280 |
| 1707867000 | 27.7156 | -0.44 | -1.56 | 27.98 | 27.98 | 27.7156 | 33 |
| 1707780600 | 28.1557 | 0.23 | 0.81 | 27.79 | 28.1557 | 27.79 | 1124 |
| 1707521400 | 27.929 | -0.34 | -1.21 | 27.89 | 27.929 | 27.89 | 228 |
| 1707435000 | 28.2703 | 0.25 | 0.89 | 28.1 | 28.2703 | 28.1 | 187 |
| 1707348600 | 28.0201 | 0.04 | 0.14 | 28.0201 | 28.0201 | 28.0201 | 26 |
| 1707262200 | 27.9798 | 0.26 | 0.93 | 27.79 | 27.9798 | 27.79 | 4 |
| 1707175800 | 27.7217 | -0.22 | -0.78 | 27.74 | 27.74 | 27.7217 | 25 |
| 1706916600 | 27.9385 | -0.14 | -0.50 | 27.7 | 27.9385 | 27.7 | 118 |
| 1706830200 | 28.0802 | 0.4 | 1.46 | 27.9777 | 28.0802 | 27.9777 | 115 |
| 1706743800 | 27.6755 | -0.34 | -1.23 | 28.09 | 28.09 | 27.6755 | 66 |
| 1706657400 | 28.0197 | -0.16 | -0.57 | 28.0197 | 28.0197 | 28.0197 | 258 |
| 1706571000 | 28.1813 | 0.15 | 0.54 | 28.05 | 28.1813 | 28.05 | 270 |
| 1706311800 | 28.031 | 0.06 | 0.22 | 28.01 | 28.08 | 28.01 | 452 |
| 1706225400 | 27.9703 | 0.3 | 1.09 | 27.9703 | 27.9703 | 27.9703 | 49 |
| 1706139000 | 27.67 | -0.06 | -0.22 | 27.67 | 27.67 | 27.67 | 173 |
| 1706052600 | 27.7319 | 0.07 | 0.24 | 27.81 | 27.81 | 27.73 | 819 |
| 1705966200 | 27.6651 | -0.13 | -0.47 | 27.92 | 27.92 | 27.6651 | 120 |
| 1705707000 | 27.7961 | 0.26 | 0.96 | 27.36 | 27.7961 | 27.36 | 22 |
| 1705620600 | 27.5331 | 0.44 | 1.64 | 27.355 | 27.5331 | 27.355 | 119 |
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
