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 | 0.43 | 1.47817119285 | 29.09 | 29.57 | 28.9911 | 8047 | 29.32556179 | SP |
| 4 | 0.3 | 1.02669404517 | 29.22 | 29.57 | 28.6752 | 8464 | 29.1622605 | SP |
| 12 | 0.73 | 2.53560263981 | 28.79 | 29.57 | 27.5 | 6453 | 28.72426346 | SP |
| 26 | 2.24 | 8.21114369501 | 27.28 | 29.75 | 26.6966 | 5097 | 28.29310447 | SP |
| 52 | 5.02 | 20.4897959184 | 24.5 | 29.75 | 23.865 | 4733 | 27.75563986 | SP |
| 156 | 5.02 | 20.4897959184 | 24.5 | 29.75 | 23.865 | 4733 | 27.75563986 | SP |
| 260 | 5.02 | 20.4897959184 | 24.5 | 29.75 | 23.865 | 4733 | 27.75563986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 29.52 | 0.11 | 0.37 | 29.4 | 29.525 | 29.4 | 3387 |
| 1718663400 | 29.41 | 0.12 | 0.39 | 29.27 | 29.46 | 29.23 | 3475 |
| 1718404200 | 29.2949 | -0.08 | -0.27 | 29.27 | 29.2949 | 29.21 | 26957 |
| 1718317800 | 29.3737 | -0.04 | -0.14 | 29.46 | 29.46 | 29.305 | 2036 |
| 1718231400 | 29.4144 | 0.27 | 0.94 | 29.46 | 29.57 | 29.4 | 6833 |
| 1718145000 | 29.1415 | -0.02 | -0.06 | 29.09 | 29.1415 | 28.9911 | 934 |
| 1718058600 | 29.1588 | 0.03 | 0.12 | 29.09 | 29.1588 | 29.09 | 66983 |
| 1717799400 | 29.1249 | -0.18 | -0.61 | 29.19 | 29.24 | 29.1249 | 1532 |
| 1717713000 | 29.3047 | 0.02 | 0.07 | 29.32 | 29.32 | 29.28 | 2800 |
| 1717626600 | 29.2837 | 0.24 | 0.84 | 29.14 | 29.2837 | 29.13 | 975 |
| 1717540200 | 29.041 | -0.02 | -0.07 | 28.94 | 29.05 | 28.94 | 1727 |
| 1717453800 | 29.06 | 0.1 | 0.36 | 29.13 | 29.13 | 28.96 | 3485 |
| 1717194600 | 28.957 | 0.19 | 0.65 | 28.84 | 28.957 | 28.6752 | 18559 |
| 1717108200 | 28.771 | 0.03 | 0.11 | 28.75 | 28.855 | 28.74 | 3885 |
| 1717021800 | 28.74 | -0.27 | -0.92 | 28.82 | 28.82 | 28.74 | 1439 |
| 1716935400 | 29.0082 | -0.06 | -0.20 | 29.075 | 29.095 | 29.0082 | 1190 |
| 1716589800 | 29.0658 | 0.16 | 0.56 | 29.06 | 29.11 | 29.06 | 1549 |
| 1716503400 | 28.904 | -0.21 | -0.72 | 29.1 | 29.1 | 28.9 | 3274 |
| 1716417000 | 29.1145 | -0.14 | -0.48 | 29.22 | 29.22 | 29.1 | 2385 |
| 1716330600 | 29.2549 | 0.02 | 0.09 | 29.22 | 29.2549 | 29.21 | 10782 |
| 1716244200 | 29.23 | 0 | 0.01 | 29.25 | 29.3 | 29.23 | 6040 |
| 1715985000 | 29.2281 | 0.01 | 0.05 | 29.19 | 29.23 | 29.19 | 2504 |
| 1715898600 | 29.2149 | -0.06 | -0.20 | 29.31 | 29.31 | 29.2149 | 1465 |
| 1715812200 | 29.2722 | 0.3 | 1.03 | 29.16 | 29.2722 | 29.11 | 8425 |
| 1715725800 | 28.9743 | 0.16 | 0.57 | 28.91 | 28.9743 | 28.91 | 2609 |
| 1715639400 | 28.8101 | 0.01 | 0.05 | 28.87 | 28.87 | 28.8 | 444 |
| 1715380200 | 28.7954 | 0.01 | 0.04 | 28.85 | 28.86 | 28.765 | 4563 |
| 1715293800 | 28.7834 | 0.16 | 0.55 | 28.65 | 28.7834 | 28.65 | 1759 |
| 1715207400 | 28.6252 | -0.04 | -0.13 | 28.56 | 28.6252 | 28.56 | 7029 |
| 1715121000 | 28.6623 | 0.05 | 0.19 | 28.69 | 28.7 | 28.6598 | 8951 |
| 1715034600 | 28.6078 | 0.19 | 0.67 | 28.55 | 28.61 | 28.52 | 5383 |
| 1714775400 | 28.4167 | 0.28 | 1.00 | 28.42 | 28.425 | 28.34 | 4293 |
| 1714689000 | 28.1353 | 0.27 | 0.98 | 28.02 | 28.1353 | 28.008 | 2547 |
| 1714602600 | 27.861 | -0.01 | -0.04 | 27.86 | 28.11 | 27.8 | 5022 |
| 1714516200 | 27.8708 | -0.35 | -1.24 | 28.12 | 28.12 | 27.87 | 1959 |
| 1714429800 | 28.22 | 0.12 | 0.42 | 28.22 | 28.22 | 28.22 | 666 |
| 1714170600 | 28.1029 | 0.2 | 0.73 | 28.06 | 28.13 | 28.01 | 45269 |
| 1714084200 | 27.9 | -0.1 | -0.36 | 27.6675 | 27.9 | 27.64 | 1345 |
| 1713997800 | 28 | -0.03 | -0.11 | 28.04 | 28.04 | 27.9 | 5831 |
| 1713911400 | 28.03 | 0.28 | 1.00 | 27.85 | 28.0401 | 27.8383 | 5709 |
| 1713825000 | 27.7527 | 0.2 | 0.74 | 27.68 | 27.82 | 27.63 | 4333 |
| 1713565800 | 27.5488 | -0.09 | -0.32 | 27.67 | 27.67 | 27.5 | 3646 |
| 1713479400 | 27.6359 | -0.05 | -0.19 | 27.71 | 27.76 | 27.6301 | 1480 |
| 1713393000 | 27.6897 | -0.04 | -0.14 | 27.85 | 27.85 | 27.66 | 9467 |
| 1713306600 | 27.7284 | -0.13 | -0.47 | 27.78 | 27.78 | 27.7284 | 2231 |
| 1713220200 | 27.86 | -0.28 | -0.98 | 28.25 | 28.2799 | 27.86 | 2925 |
| 1712961000 | 28.137 | -0.34 | -1.20 | 28.34 | 28.34 | 28.137 | 306 |
| 1712874600 | 28.4782 | 0.11 | 0.38 | 28.43 | 28.4782 | 28.27 | 1863 |
| 1712788200 | 28.3692 | -0.38 | -1.32 | 28.65 | 28.65 | 28.309 | 8919 |
| 1712701800 | 28.75 | 0.09 | 0.33 | 28.8 | 28.8 | 28.5729 | 1893 |
| 1712615400 | 28.6557 | 0.05 | 0.17 | 28.7 | 28.7 | 28.6557 | 22153 |
| 1712356200 | 28.6079 | 0.1 | 0.36 | 28.48 | 28.66 | 28.4656 | 12948 |
| 1712269800 | 28.505 | -0.16 | -0.55 | 28.82 | 28.82 | 28.5 | 2763 |
| 1712183400 | 28.663 | 0.06 | 0.20 | 28.57 | 28.6999 | 28.54 | 1374 |
| 1712097000 | 28.6047 | -0.17 | -0.57 | 28.61 | 28.61 | 28.5529 | 5640 |
| 1712010600 | 28.77 | -0.14 | -0.49 | 28.93 | 28.93 | 28.75 | 3941 |
| 1711665000 | 28.9108 | 0.04 | 0.14 | 28.9 | 28.92 | 28.9 | 1150 |
| 1711578600 | 28.8711 | 0.21 | 0.74 | 28.79 | 28.8711 | 28.77 | 463 |
| 1711492200 | 28.66 | -0.02 | -0.06 | 28.79 | 28.79 | 28.66 | 3784 |
| 1711405800 | 28.6776 | -0.07 | -0.25 | 28.71 | 28.7137 | 28.6776 | 719 |
| 1711146600 | 28.7498 | -0.05 | -0.18 | 28.81 | 28.81 | 28.7498 | 363 |
| 1711060200 | 28.8008 | 0.08 | 0.29 | 28.8696 | 28.8696 | 28.8008 | 3278 |
| 1710973800 | 28.7173 | 0.22 | 0.79 | 28.51 | 28.74 | 28.46 | 9297 |
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
