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 | -0.1602 | -0.551842921116 | 29.03 | 29.45 | 28.85 | 5843 | 28.99879741 | SP |
| 4 | -0.1602 | -0.551842921116 | 29.03 | 29.6099 | 28.73 | 8388 | 29.16759032 | SP |
| 12 | 0.1498 | 0.521587743733 | 28.72 | 29.6099 | 27.91 | 10783 | 28.73459929 | SP |
| 26 | 2.2898 | 8.61474793078 | 26.58 | 29.6099 | 26.4256 | 14960 | 27.83236726 | SP |
| 52 | 1.3898 | 5.05749636099 | 27.48 | 29.6099 | 25.96 | 16448 | 27.60595681 | SP |
| 156 | -2.0902 | -6.75129198966 | 30.96 | 33.6799 | 25.96 | 22774 | 29.07915688 | SP |
| 260 | 3.8598 | 15.4330267893 | 25.01 | 33.6799 | 20.69 | 18402 | 28.0259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 28.8698 | -0.33 | -1.13 | 28.99 | 28.99 | 28.8503 | 1497 |
| 1717713000 | 29.1998 | -0.01 | -0.02 | 29.06 | 29.2399 | 29.06 | 2629 |
| 1717626600 | 29.2066 | 0.21 | 0.71 | 29 | 29.2066 | 29 | 953 |
| 1717540200 | 29 | 0.07 | 0.25 | 28.85 | 29.06 | 28.85 | 14605 |
| 1717453800 | 28.9279 | -0.01 | -0.03 | 29.27 | 29.45 | 28.85 | 6917 |
| 1717194600 | 28.9371 | -0.14 | -0.47 | 29.03 | 29.2499 | 28.88 | 4111 |
| 1717108200 | 29.0734 | -0.13 | -0.43 | 29.17 | 29.2303 | 29.06 | 4943 |
| 1717021800 | 29.2001 | -0.11 | -0.39 | 29.3 | 29.33 | 29.2 | 7299 |
| 1716935400 | 29.315 | 0.21 | 0.72 | 29.17 | 29.38 | 29.17 | 5247 |
| 1716589800 | 29.1048 | -0.09 | -0.29 | 29.01 | 29.2532 | 29.01 | 8748 |
| 1716503400 | 29.19 | -0.04 | -0.14 | 29.59 | 29.59 | 29.145 | 14609 |
| 1716417000 | 29.23 | -0.26 | -0.88 | 29.35 | 29.5107 | 29.165 | 7121 |
| 1716330600 | 29.4908 | -0.07 | -0.23 | 29.42 | 29.6099 | 29.34 | 14222 |
| 1716244200 | 29.5584 | 0.13 | 0.43 | 29.23 | 29.5584 | 29.23 | 1736 |
| 1715985000 | 29.432 | 0.13 | 0.45 | 29.49 | 29.49 | 29.2415 | 11120 |
| 1715898600 | 29.3 | -0.11 | -0.38 | 29.413 | 29.4301 | 29.2001 | 10735 |
| 1715812200 | 29.413 | 0.64 | 2.22 | 29 | 29.415 | 29 | 17077 |
| 1715725800 | 28.775 | -0.11 | -0.37 | 28.99 | 28.9999 | 28.73 | 13923 |
| 1715639400 | 28.8823 | 0.04 | 0.15 | 28.81 | 28.9599 | 28.752 | 13182 |
| 1715380200 | 28.84 | -0.14 | -0.50 | 29.03 | 29.03 | 28.83 | 1262 |
| 1715293800 | 28.9847 | 0.24 | 0.85 | 28.74 | 28.9847 | 28.73 | 13358 |
| 1715207400 | 28.74 | -0.14 | -0.50 | 28.8846 | 28.8846 | 28.72 | 3228 |
| 1715121000 | 28.8846 | 0.05 | 0.18 | 28.86 | 28.9599 | 28.8502 | 7096 |
| 1715034600 | 28.833 | 0.15 | 0.51 | 29.01 | 29.01 | 28.82 | 12099 |
| 1714775400 | 28.6865 | 0.45 | 1.61 | 28.21 | 28.7095 | 28.21 | 7389 |
| 1714689000 | 28.2321 | 0.17 | 0.60 | 28.26 | 28.26 | 28.128 | 2019 |
| 1714602600 | 28.0625 | -0.29 | -1.01 | 28.3488 | 28.3488 | 27.93 | 2997 |
| 1714516200 | 28.3488 | -0.24 | -0.85 | 28.84 | 28.84 | 28.32 | 2873 |
| 1714429800 | 28.5931 | 0.05 | 0.16 | 28.56 | 28.91 | 28.56 | 5654 |
| 1714170600 | 28.546 | 0.13 | 0.44 | 28.4199 | 28.6393 | 28.355 | 4447 |
| 1714084200 | 28.4199 | -0.1 | -0.36 | 28.26 | 28.4199 | 28.0302 | 12671 |
| 1713997800 | 28.5221 | 0.08 | 0.29 | 28.441 | 28.57 | 28.2 | 23484 |
| 1713911400 | 28.441 | 0.16 | 0.58 | 28.305 | 28.46 | 28.269 | 2872 |
| 1713825000 | 28.278 | 0.33 | 1.17 | 28.39 | 28.39 | 28.0863 | 7953 |
| 1713565800 | 27.95 | -0.11 | -0.40 | 28.0609 | 28.2 | 27.94 | 7875 |
| 1713479400 | 28.0609 | -0.07 | -0.27 | 28.29 | 28.29 | 28.0609 | 5283 |
| 1713393000 | 28.1356 | -0.04 | -0.15 | 28.27 | 28.2777 | 28.0399 | 15167 |
| 1713306600 | 28.1789 | 0.12 | 0.42 | 28.1 | 28.27 | 27.91 | 60252 |
| 1713220200 | 28.06 | -0.27 | -0.94 | 28.51 | 28.791 | 27.91 | 51086 |
| 1712961000 | 28.325 | -0.43 | -1.50 | 28.65 | 28.85 | 28.24 | 9271 |
| 1712874600 | 28.7551 | -0.09 | -0.30 | 28.74 | 28.8705 | 28.47 | 4900 |
| 1712788200 | 28.8402 | -0.41 | -1.40 | 28.8 | 29.31 | 28.8 | 13933 |
| 1712701800 | 29.2498 | -0.19 | -0.65 | 29.6 | 29.6 | 29.19 | 8574 |
| 1712615400 | 29.44 | 0.37 | 1.28 | 29.35 | 29.44 | 29.19 | 6233 |
| 1712356200 | 29.0693 | 0.11 | 0.38 | 28.85 | 29.0999 | 28.85 | 5640 |
| 1712269800 | 28.96 | -0.2 | -0.69 | 29.31 | 29.38 | 28.96 | 6026 |
| 1712183400 | 29.16 | 0.27 | 0.93 | 29.11 | 29.31 | 28.9287 | 29495 |
| 1712097000 | 28.8909 | -0.28 | -0.96 | 29.14 | 29.14 | 28.7412 | 4362 |
| 1712010600 | 29.1699 | 0.06 | 0.22 | 29.36 | 29.475 | 29.12 | 17035 |
| 1711665000 | 29.105 | 0.03 | 0.10 | 29.0748 | 29.2799 | 29.01 | 10450 |
| 1711578600 | 29.0748 | 0.18 | 0.63 | 28.85 | 29.14 | 28.85 | 7247 |
| 1711492200 | 28.892 | -0.24 | -0.82 | 29.1298 | 29.19 | 28.892 | 11471 |
| 1711405800 | 29.1298 | 0.22 | 0.77 | 28.85 | 29.1455 | 28.85 | 2869 |
| 1711146600 | 28.9069 | -0.29 | -0.99 | 29.1016 | 29.11 | 28.9069 | 6586 |
| 1711060200 | 29.197 | 0.19 | 0.64 | 29.21 | 29.2299 | 29.18 | 3603 |
| 1710973800 | 29.01 | 0.47 | 1.65 | 28.43 | 29.01 | 28.43 | 3663 |
| 1710887400 | 28.54 | -0.05 | -0.17 | 28.69 | 28.69 | 28.5247 | 28207 |
| 1710801000 | 28.59 | 0.1 | 0.35 | 28.79 | 28.79 | 28.54 | 30895 |
| 1710541800 | 28.49 | -0.11 | -0.38 | 28.72 | 28.72 | 28.39 | 8323 |
| 1710455400 | 28.599 | -0.32 | -1.09 | 28.83 | 28.83 | 28.599 | 6420 |
| 1710369000 | 28.915 | 0.13 | 0.46 | 28.784 | 29.0299 | 28.784 | 12906 |
| 1710282600 | 28.784 | 0.14 | 0.47 | 28.83 | 28.97 | 28.7158 | 8180 |
| 1710196200 | 28.648 | -0.09 | -0.30 | 28.85 | 28.85 | 28.61 | 14777 |
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
