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 | -0.77 | -2.70175438596 | 28.5 | 28.9876 | 27.2011 | 3197 | 27.52621586 | SP |
| 4 | -2.2 | -7.35048446375 | 29.93 | 29.96 | 27.2011 | 20153 | 28.11957244 | SP |
| 12 | -1 | -3.48068221371 | 28.73 | 29.96 | 26.051 | 8663 | 28.22620896 | SP |
| 26 | 2.17 | 8.48982785603 | 25.56 | 29.96 | 23.2463 | 8281 | 27.10695329 | SP |
| 52 | 2.17 | 8.48982785603 | 25.56 | 29.96 | 23.2463 | 8281 | 27.10695329 | SP |
| 156 | 2.17 | 8.48982785603 | 25.56 | 29.96 | 23.2463 | 8281 | 27.10695329 | SP |
| 260 | 2.17 | 8.48982785603 | 25.56 | 29.96 | 23.2463 | 8281 | 27.10695329 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718663400 | 27.504 | 0.3 | 1.11 | 27.25 | 27.59 | 27.25 | 6155 |
| 1718404200 | 27.2011 | -0.8 | -2.85 | 28 | 28 | 27.2011 | 6849 |
| 1718317800 | 28 | -0.79 | -2.75 | 28.5 | 28.5 | 27.9 | 1403 |
| 1718231400 | 28.7912 | 0.45 | 1.58 | 28.97 | 28.9876 | 28.76 | 917 |
| 1718145000 | 28.3425 | -0.48 | -1.66 | 28.5 | 28.5 | 28.2899 | 660 |
| 1718058600 | 28.8218 | 1.18 | 4.27 | 28.43 | 28.9496 | 28.43 | 3543 |
| 1717799400 | 27.6427 | -0.18 | -0.64 | 27.88 | 27.88 | 27.61 | 6275 |
| 1717713000 | 27.8195 | 0.1 | 0.36 | 27.68 | 27.8478 | 27.58 | 13298 |
| 1717626600 | 27.72 | 0.08 | 0.29 | 27.73 | 27.73 | 27.64 | 3279 |
| 1717540200 | 27.6398 | -0.93 | -3.25 | 27.79 | 27.79 | 27.5 | 157761 |
| 1717453800 | 28.5685 | -1.11 | -3.72 | 29.96 | 29.96 | 28.53 | 168140 |
| 1717194600 | 29.6738 | 0.43 | 1.48 | 29.42 | 29.6738 | 29.316 | 1093 |
| 1717108200 | 29.2413 | 0.16 | 0.55 | 28.85 | 29.35 | 28.85 | 1345 |
| 1717021800 | 29.08 | -0.72 | -2.42 | 29.65 | 29.65 | 29.07 | 687 |
| 1716935400 | 29.8 | 0.76 | 2.62 | 29.53 | 29.8 | 29.53 | 1679 |
| 1716589800 | 29.0387 | 0.31 | 1.10 | 29.12 | 29.15 | 29.0387 | 3498 |
| 1716503400 | 28.724 | -0.11 | -0.37 | 28.83 | 28.83 | 28.724 | 2942 |
| 1716417000 | 28.83 | -0.95 | -3.17 | 29.58 | 29.58 | 28.5901 | 1905 |
| 1716330600 | 29.7753 | 0.01 | 0.05 | 29.93 | 29.93 | 29.7753 | 1486 |
| 1716244200 | 29.7614 | 0.19 | 0.64 | 29.92 | 29.93 | 29.7 | 2507 |
| 1715985000 | 29.5727 | 0.02 | 0.06 | 29.51 | 29.7 | 29.51 | 971 |
| 1715898600 | 29.5542 | 0.02 | 0.06 | 29.5201 | 29.61 | 29.519 | 4307 |
| 1715812200 | 29.537 | -0 | -0.02 | 29.08 | 29.59 | 29.08 | 1160 |
| 1715725800 | 29.5417 | 0.44 | 1.53 | 29.15 | 29.5417 | 29.15 | 824 |
| 1715639400 | 29.097 | 0.14 | 0.47 | 29.08 | 29.1886 | 29.07 | 709 |
| 1715380200 | 28.9603 | -0.31 | -1.07 | 29.16 | 29.18 | 28.9603 | 1381 |
| 1715293800 | 29.2728 | 0.38 | 1.30 | 28.94 | 29.3199 | 28.94 | 1972 |
| 1715207400 | 28.8963 | 0.17 | 0.60 | 29.026 | 29.026 | 28.8963 | 1235 |
| 1715121000 | 28.7226 | 0.19 | 0.66 | 28.69 | 28.89 | 28.69 | 454 |
| 1715034600 | 28.5349 | 0.41 | 1.47 | 28.55 | 28.669 | 28.516 | 2958 |
| 1714775400 | 28.1226 | 0.68 | 2.46 | 27.97 | 28.15 | 27.97 | 3317 |
| 1714689000 | 27.4464 | 1.25 | 4.77 | 27.34 | 27.6 | 27.34 | 3302 |
| 1714602600 | 26.1962 | -1.12 | -4.09 | 27.26 | 27.38 | 26.051 | 3397 |
| 1714516200 | 27.3126 | -1.16 | -4.08 | 27.597 | 27.675 | 27.3126 | 1557 |
| 1714429800 | 28.4741 | -0.01 | -0.05 | 28.4441 | 28.4741 | 28.36 | 542 |
| 1714170600 | 28.4888 | 0.43 | 1.51 | 28.3 | 28.6085 | 28.1956 | 55549 |
| 1714084200 | 28.0638 | 0.11 | 0.38 | 27.96 | 28.0638 | 27.9599 | 1382 |
| 1713997800 | 27.9585 | -0.39 | -1.38 | 28.22 | 28.22 | 27.74 | 3239 |
| 1713911400 | 28.3498 | 0.44 | 1.59 | 28.12 | 28.4 | 28.12 | 988 |
| 1713825000 | 27.9064 | 0.08 | 0.29 | 27.75 | 28.065 | 27.75 | 375 |
| 1713565800 | 27.8246 | 0.16 | 0.60 | 27.8015 | 27.8246 | 27.7638 | 613 |
| 1713479400 | 27.6598 | -0.08 | -0.30 | 27.9868 | 27.9868 | 27.65 | 549 |
| 1713393000 | 27.744 | -0.36 | -1.27 | 28.01 | 28.1 | 27.01 | 3349 |
| 1713306600 | 28.1004 | -0.38 | -1.33 | 28.1004 | 28.1004 | 28.1004 | 91 |
| 1713220200 | 28.4785 | -0.46 | -1.60 | 28.4785 | 28.4785 | 28.4785 | 185 |
| 1712961000 | 28.9419 | -0.26 | -0.89 | 29.2 | 29.2 | 28.91 | 803 |
| 1712874600 | 29.2014 | -0.14 | -0.47 | 29.42 | 29.42 | 29.2014 | 1140 |
| 1712788200 | 29.3404 | -0.05 | -0.18 | 29.13 | 29.3404 | 29.13 | 353 |
| 1712701800 | 29.3927 | -0.03 | -0.11 | 29.75 | 29.75 | 29.3927 | 302 |
| 1712615400 | 29.4239 | -0.12 | -0.42 | 29.78 | 29.8234 | 29.4239 | 2217 |
| 1712356200 | 29.5481 | 0.32 | 1.09 | 29.35 | 29.7317 | 29.35 | 7233 |
| 1712269800 | 29.23 | -0.49 | -1.65 | 29.4555 | 29.6 | 29.2004 | 1365 |
| 1712183400 | 29.7211 | 0.59 | 2.01 | 29.68 | 29.79 | 29.68 | 838 |
| 1712097000 | 29.1349 | 0.44 | 1.52 | 29.03 | 29.16 | 29.03 | 1220 |
| 1712010600 | 28.6991 | -0.02 | -0.08 | 28.82 | 28.87 | 28.6991 | 3949 |
| 1711665000 | 28.7232 | 0.09 | 0.31 | 28.82 | 28.82 | 28.7232 | 1067 |
| 1711578600 | 28.6354 | 0.25 | 0.86 | 28.37 | 28.64 | 28.37 | 1226 |
| 1711492200 | 28.39 | -0.15 | -0.52 | 28.73 | 28.73 | 28.39 | 941 |
| 1711405800 | 28.5378 | 0.3 | 1.06 | 28.56 | 28.7 | 28.42 | 4073 |
| 1711146600 | 28.2375 | -0.14 | -0.51 | 28.48 | 28.48 | 28.2375 | 1002 |
| 1711060200 | 28.3815 | -0.02 | -0.06 | 28.41 | 28.41 | 28.3593 | 1401 |
| 1710973800 | 28.398 | 0.24 | 0.85 | 28.06 | 28.398 | 28.06 | 5144 |
| 1710887400 | 28.1585 | 0.29 | 1.04 | 27.93 | 28.1822 | 27.93 | 1811 |
| 1710801000 | 27.87 | 0.16 | 0.59 | 28 | 28 | 27.77 | 2607 |
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
