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 | -1.53297682709 | 28.05 | 28.8699 | 27.24 | 10369 | 28.06939666 | SP |
| 4 | -2.9688 | -9.70551312899 | 30.5888 | 30.6401 | 27.24 | 7209 | 28.9828824 | SP |
| 12 | -1.28 | -4.42906574394 | 28.9 | 30.99 | 27.24 | 8065 | 29.7012246 | SP |
| 26 | 6.11 | 28.4053928405 | 21.51 | 30.99 | 21.22 | 10024 | 27.66844858 | SP |
| 52 | 4.91 | 21.620431528 | 22.71 | 30.99 | 21.22 | 8371 | 26.24843844 | SP |
| 156 | -0.83 | -2.91739894552 | 28.45 | 33.54 | 17.9147 | 9726 | 25.83003075 | SP |
| 260 | 2.26 | 8.91167192429 | 25.36 | 33.54 | 17.9147 | 9699 | 25.77499378 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 27.78 | 0.13 | 0.47 | 27.73 | 27.9 | 27.73 | 7672 |
| 1714084200 | 27.6503 | -1.02 | -3.56 | 27.61 | 27.6503 | 27.24 | 20262 |
| 1713997800 | 28.67 | 0.1 | 0.35 | 28.72 | 28.8699 | 28.54 | 9118 |
| 1713911400 | 28.57 | 0.39 | 1.38 | 28.22 | 28.6443 | 28.22 | 9229 |
| 1713825000 | 28.18 | 0.19 | 0.67 | 28.05 | 28.341 | 27.9805 | 5566 |
| 1713565800 | 27.9923 | -0.32 | -1.12 | 28.29 | 28.29 | 27.86 | 2031 |
| 1713479400 | 28.3102 | -0.22 | -0.75 | 28.59 | 28.59 | 28.3102 | 15013 |
| 1713393000 | 28.5254 | -0.21 | -0.72 | 28.92 | 28.92 | 28.5254 | 4891 |
| 1713306600 | 28.7313 | 0.01 | 0.05 | 28.65 | 28.76 | 28.5925 | 7952 |
| 1713220200 | 28.7166 | -0.52 | -1.79 | 29.54 | 29.54 | 28.67 | 1872 |
| 1712961000 | 29.2407 | -0.7 | -2.34 | 29.62 | 29.62 | 29.18 | 4510 |
| 1712874600 | 29.9416 | 0.37 | 1.26 | 29.7 | 30.02 | 29.575 | 8200 |
| 1712788200 | 29.5702 | -0.65 | -2.14 | 30 | 30 | 29.49 | 13541 |
| 1712701800 | 30.218 | -0.02 | -0.07 | 30.44 | 30.44 | 30.1115 | 3371 |
| 1712615400 | 30.2394 | 0.04 | 0.13 | 30.28 | 30.3599 | 30.2394 | 4621 |
| 1712356200 | 30.201 | 0.34 | 1.14 | 29.86 | 30.201 | 29.86 | 1037 |
| 1712269800 | 29.8603 | -0.3 | -0.98 | 30.39 | 30.598 | 29.8603 | 2631 |
| 1712183400 | 30.1554 | -0.05 | -0.17 | 30.1 | 30.29 | 30.1 | 3797 |
| 1712097000 | 30.207 | -0.43 | -1.41 | 30.18 | 30.23 | 29.905 | 4657 |
| 1712010600 | 30.6401 | 0.05 | 0.16 | 30.5888 | 30.6401 | 30.43 | 14203 |
| 1711665000 | 30.5906 | 0.03 | 0.11 | 30.627 | 30.67 | 30.5555 | 2421 |
| 1711578600 | 30.5566 | 0.15 | 0.50 | 30.71 | 30.71 | 30.39 | 11652 |
| 1711492200 | 30.4054 | 0.06 | 0.21 | 30.45 | 30.56 | 30.4013 | 5362 |
| 1711405800 | 30.3423 | -0.07 | -0.22 | 30.25 | 30.3692 | 30.25 | 1533 |
| 1711146600 | 30.4087 | -0.14 | -0.47 | 30.49 | 30.49 | 30.2778 | 5427 |
| 1711060200 | 30.5523 | 0.1 | 0.34 | 30.68 | 30.74 | 30.5523 | 7845 |
| 1710973800 | 30.45 | 0.48 | 1.61 | 30.07 | 30.45 | 30.01 | 5657 |
| 1710887400 | 29.967 | 0.12 | 0.39 | 29.77 | 29.98 | 29.73 | 14334 |
| 1710801000 | 29.85 | 0.14 | 0.47 | 29.97 | 29.97 | 29.84 | 8870 |
| 1710541800 | 29.7109 | -0.21 | -0.69 | 29.86 | 29.86 | 29.68 | 8499 |
| 1710455400 | 29.918 | -0.15 | -0.51 | 30.25 | 30.25 | 29.8 | 13767 |
| 1710369000 | 30.0715 | -0.09 | -0.29 | 30.08 | 30.26 | 30.0715 | 8109 |
| 1710282600 | 30.1596 | 0.3 | 1.02 | 29.97 | 30.1596 | 29.97 | 3102 |
| 1710196200 | 29.8552 | -0.1 | -0.35 | 29.89 | 29.93 | 29.84 | 7725 |
| 1709940600 | 29.96 | -0.27 | -0.90 | 30.21 | 30.45 | 29.9198 | 8454 |
| 1709854200 | 30.2314 | 0.41 | 1.37 | 30.14 | 30.44 | 30.1 | 15222 |
| 1709767800 | 29.8227 | 0.26 | 0.89 | 29.91 | 29.91 | 29.74 | 5799 |
| 1709681400 | 29.56 | -0.73 | -2.41 | 30.13 | 30.13 | 29.4272 | 8773 |
| 1709595000 | 30.29 | -0.23 | -0.74 | 30.55 | 30.55 | 30.24 | 5678 |
| 1709335800 | 30.5168 | 0.1 | 0.32 | 30.46 | 30.59 | 30.3 | 5485 |
| 1709249400 | 30.4196 | 0.53 | 1.78 | 30.41 | 30.4196 | 30.3 | 1679 |
| 1709163000 | 29.8886 | -0.09 | -0.31 | 29.94 | 29.97 | 29.8 | 2190 |
| 1709076600 | 29.982 | -0.2 | -0.65 | 30.12 | 30.12 | 29.88 | 3140 |
| 1708990200 | 30.1787 | 0.01 | 0.03 | 30.24 | 30.24 | 30.1787 | 5989 |
| 1708731000 | 30.1707 | 0.18 | 0.58 | 30.14 | 30.1913 | 30.12 | 6977 |
| 1708644600 | 29.9954 | 0.61 | 2.06 | 29.99 | 30.05 | 29.95 | 4658 |
| 1708558200 | 29.39 | -0.27 | -0.92 | 29.34 | 29.42 | 29.13 | 11779 |
| 1708471800 | 29.6625 | -0.45 | -1.48 | 29.89 | 29.89 | 29.42 | 4966 |
| 1708126200 | 30.1083 | -0.29 | -0.95 | 30.36 | 30.36 | 30.1083 | 10404 |
| 1708039800 | 30.3968 | 0.19 | 0.64 | 30.29 | 30.43 | 30.22 | 3422 |
| 1707953400 | 30.2023 | 0.61 | 2.07 | 29.89 | 30.22 | 29.8662 | 14934 |
| 1707867000 | 29.59 | -1.03 | -3.37 | 29.88 | 29.88 | 29.44 | 15398 |
| 1707780600 | 30.6215 | -0.33 | -1.08 | 30.98 | 30.98 | 30.6215 | 2089 |
| 1707521400 | 30.9562 | 0.67 | 2.21 | 30.69 | 30.99 | 30.69 | 12411 |
| 1707435000 | 30.2876 | 0.88 | 3.00 | 29.33 | 30.42 | 29.33 | 37304 |
| 1707348600 | 29.4049 | 0.4 | 1.38 | 29.07 | 29.4621 | 29.05 | 13315 |
| 1707262200 | 29.0045 | -0.01 | -0.03 | 28.98 | 29.02 | 28.78 | 15957 |
| 1707175800 | 29.0121 | -0.01 | -0.03 | 28.9 | 29.02 | 28.67 | 3271 |
| 1706916600 | 29.0197 | 0.19 | 0.66 | 28.78 | 29.0499 | 28.6 | 19210 |
| 1706830200 | 28.83 | 0.33 | 1.14 | 28.53 | 28.83 | 28.435 | 10465 |
| 1706743800 | 28.5044 | -0.61 | -2.08 | 28.88 | 28.96 | 28.5044 | 6758 |
| 1706657400 | 29.11 | -0.02 | -0.07 | 29.04 | 29.14 | 29.04 | 8908 |
| 1706571000 | 29.13 | 0.52 | 1.82 | 28.61 | 29.13 | 28.52 | 4696 |
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
