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 | 0.1269 | 0.433697881066 | 29.26 | 29.47 | 28.7414 | 235 | 29.124565 | SP |
| 4 | -0.3331 | -1.12079407806 | 29.72 | 29.72 | 28.7414 | 86 | 29.13004642 | SP |
| 12 | -0.1631 | -0.551945854484 | 29.55 | 29.72 | 27.56 | 93 | 28.96162308 | SP |
| 26 | -1.2131 | -3.96437908497 | 30.6 | 30.6962 | 27.56 | 109 | 28.94161175 | SP |
| 52 | 3.2769 | 12.5503638453 | 26.11 | 30.6962 | 26.11 | 309 | 27.29212097 | SP |
| 156 | 3.2769 | 12.5503638453 | 26.11 | 30.6962 | 26.11 | 309 | 27.29212097 | SP |
| 260 | 3.2769 | 12.5503638453 | 26.11 | 30.6962 | 26.11 | 309 | 27.29212097 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 29.1346 | -0.22 | -0.74 | 29.15 | 29.15 | 29.1346 | 200 |
| 1718317800 | 29.3516 | 0.15 | 0.53 | 29.31 | 29.47 | 29.26 | 309 |
| 1718231400 | 29.198 | 0.46 | 1.59 | 29.09 | 29.33 | 29.09 | 231 |
| 1718145000 | 28.7414 | -0.23 | -0.80 | 28.84 | 28.84 | 28.7414 | 100 |
| 1718058600 | 28.9738 | -0.03 | -0.11 | 29.26 | 29.26 | 28.9738 | 337 |
| 1717799400 | 29.0068 | -0.15 | -0.52 | 29.0068 | 29.0068 | 29.0068 | 1 |
| 1717713000 | 29.1589 | -0.26 | -0.87 | 29.1589 | 29.1589 | 29.1589 | 23 |
| 1717626600 | 29.4152 | 0.31 | 1.08 | 29.25 | 29.4152 | 29.25 | 20 |
| 1717540200 | 29.1013 | -0.26 | -0.89 | 29.15 | 29.15 | 29.1013 | 22 |
| 1717453800 | 29.3618 | 0.23 | 0.79 | 29.58 | 29.58 | 29.3618 | 4 |
| 1717194600 | 29.1304 | 0.32 | 1.13 | 29.21 | 29.21 | 29.1304 | 20 |
| 1717108200 | 28.8063 | 0.38 | 1.35 | 28.77 | 28.8063 | 28.77 | 2 |
| 1717021800 | 28.4217 | -0.27 | -0.93 | 28.4217 | 28.4217 | 28.4217 | 0 |
| 1716935400 | 28.688 | -0.12 | -0.41 | 28.688 | 28.688 | 28.688 | 0 |
| 1716589800 | 28.8074 | 0.27 | 0.95 | 28.92 | 28.92 | 28.8074 | 6 |
| 1716503400 | 28.5376 | -0.71 | -2.42 | 28.5376 | 28.5376 | 28.5376 | 0 |
| 1716417000 | 29.246 | -0.13 | -0.45 | 29.246 | 29.246 | 29.246 | 0 |
| 1716330600 | 29.378 | -0.06 | -0.21 | 29.378 | 29.378 | 29.378 | 1 |
| 1716244200 | 29.4411 | -0.24 | -0.82 | 29.72 | 29.72 | 29.4411 | 8 |
| 1715985000 | 29.685 | -0.02 | -0.05 | 29.685 | 29.685 | 29.685 | 1 |
| 1715898600 | 29.7007 | 0.08 | 0.27 | 29.7007 | 29.7007 | 29.7007 | 8 |
| 1715812200 | 29.6216 | 0.09 | 0.32 | 29.59 | 29.6216 | 29.59 | 100 |
| 1715725800 | 29.5276 | 0.31 | 1.06 | 29.65 | 29.65 | 29.5276 | 200 |
| 1715639400 | 29.2187 | 0.02 | 0.07 | 29.63 | 29.63 | 29.2187 | 7 |
| 1715380200 | 29.1995 | -0.16 | -0.54 | 29.1995 | 29.1995 | 29.1995 | 5 |
| 1715293800 | 29.3568 | 0.06 | 0.22 | 29.3568 | 29.3568 | 29.3568 | 0 |
| 1715207400 | 29.2927 | -0.04 | -0.13 | 29.37 | 29.37 | 29.2927 | 104 |
| 1715121000 | 29.3304 | -0.08 | -0.27 | 29.3304 | 29.3304 | 29.3304 | 25 |
| 1715034600 | 29.4095 | 0.51 | 1.78 | 29.4095 | 29.4095 | 29.4095 | 9 |
| 1714775400 | 28.8948 | 0.07 | 0.26 | 29.25 | 29.25 | 28.8948 | 85 |
| 1714689000 | 28.82 | 0.13 | 0.47 | 29.18 | 29.18 | 28.82 | 5 |
| 1714602600 | 28.6862 | 0.25 | 0.88 | 28.66 | 28.6862 | 28.66 | 26 |
| 1714516200 | 28.4365 | -0.27 | -0.94 | 28.94 | 28.94 | 28.4365 | 20 |
| 1714429800 | 28.7073 | 0.03 | 0.11 | 28.72 | 28.72 | 28.7073 | 15 |
| 1714170600 | 28.6767 | 0.28 | 0.98 | 28.6767 | 28.6767 | 28.6767 | 0 |
| 1714084200 | 28.3981 | -0.25 | -0.88 | 28.3981 | 28.3981 | 28.3981 | 24 |
| 1713997800 | 28.6516 | -0.02 | -0.08 | 28.6516 | 28.6516 | 28.6516 | 9 |
| 1713911400 | 28.6735 | 0.11 | 0.37 | 28.84 | 28.84 | 28.6735 | 8 |
| 1713825000 | 28.5669 | 0.23 | 0.83 | 28.66 | 28.66 | 28.5669 | 3 |
| 1713565800 | 28.3327 | 0.31 | 1.09 | 28.25 | 28.3327 | 28.25 | 2 |
| 1713479400 | 28.0271 | 0.17 | 0.62 | 28.0271 | 28.0271 | 28.0271 | 5 |
| 1713393000 | 27.8542 | 0.2 | 0.71 | 28.06 | 28.06 | 27.8542 | 2 |
| 1713306600 | 27.6585 | -0.17 | -0.62 | 27.56 | 27.6585 | 27.56 | 1 |
| 1713220200 | 27.832 | -0.28 | -1.01 | 28.6 | 28.6 | 27.832 | 102 |
| 1712961000 | 28.1157 | -0.37 | -1.29 | 28.48 | 28.48 | 28.1157 | 78 |
| 1712874600 | 28.4822 | 0.37 | 1.30 | 28.4822 | 28.4822 | 28.4822 | 4 |
| 1712788200 | 28.1164 | -0.75 | -2.61 | 28.92 | 28.92 | 28.1164 | 2 |
| 1712701800 | 28.8692 | 0.15 | 0.52 | 29.09 | 29.09 | 28.8692 | 2 |
| 1712615400 | 28.72 | 0.01 | 0.02 | 28.72 | 28.72 | 28.72 | 70 |
| 1712356200 | 28.7136 | 0.1 | 0.34 | 28.91 | 28.91 | 28.51 | 1002 |
| 1712269800 | 28.6169 | -0.13 | -0.45 | 29.09 | 29.09 | 28.6169 | 2 |
| 1712183400 | 28.7453 | 0.02 | 0.08 | 29 | 29 | 28.7453 | 220 |
| 1712097000 | 28.7222 | -0.42 | -1.43 | 28.7546 | 28.76 | 28.7222 | 234 |
| 1712010600 | 29.1396 | -0.13 | -0.44 | 29.51 | 29.51 | 29.1396 | 241 |
| 1711665000 | 29.2694 | 0.29 | 0.99 | 29.24 | 29.28 | 29.1873 | 667 |
| 1711578600 | 28.9833 | 0.48 | 1.70 | 28.9833 | 28.9833 | 28.9833 | 3 |
| 1711492200 | 28.4992 | -0.9 | -3.05 | 28.79 | 28.79 | 28.4992 | 217 |
| 1711405800 | 29.3961 | 0.21 | 0.72 | 29.55 | 29.55 | 29.3961 | 25 |
| 1711146600 | 29.1861 | -0.25 | -0.86 | 29.26 | 29.26 | 29.1861 | 39 |
| 1711060200 | 29.4386 | 0.27 | 0.92 | 29.55 | 29.55 | 29.4386 | 413 |
| 1710973800 | 29.1707 | 0.43 | 1.51 | 29.1707 | 29.1707 | 29.1707 | 2 |
| 1710887400 | 28.7375 | -0.05 | -0.17 | 28.74 | 28.81 | 28.7375 | 1117 |
| 1710801000 | 28.7877 | -0.12 | -0.40 | 28.87 | 28.87 | 28.7877 | 3 |
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
