We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0811 | -3.58098708182 | 30.19 | 30.19 | 28.71 | 17809 | 28.95030515 | SP |
| 4 | -0.4511 | -1.52604871448 | 29.56 | 30.19 | 28.71 | 74202 | 29.4133417 | SP |
| 12 | -0.0611 | -0.209461775797 | 29.17 | 30.19 | 28.71 | 29678 | 29.40869376 | SP |
| 26 | 1.9689 | 7.25460574797 | 27.14 | 30.19 | 26.67 | 19233 | 29.11211779 | SP |
| 52 | 2.8789 | 10.9756004575 | 26.23 | 30.19 | 26.12 | 20696 | 28.16550946 | SP |
| 156 | 4.0889 | 16.3425259792 | 25.02 | 30.19 | 23.07 | 18114 | 26.80630247 | SP |
| 260 | 4.0889 | 16.3425259792 | 25.02 | 30.19 | 23.07 | 18114 | 26.80630247 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 29.1089 | -0.09 | -0.31 | 29.34 | 29.34 | 29.02 | 12853 |
| 1713911400 | 29.2 | 0.28 | 0.97 | 28.98 | 29.2 | 28.98 | 13677 |
| 1713825000 | 28.92 | 0.16 | 0.56 | 28.83 | 29.01 | 28.8 | 17832 |
| 1713565800 | 28.7577 | -0.14 | -0.49 | 29.02 | 29.02 | 28.71 | 18379 |
| 1713479400 | 28.8981 | -0.03 | -0.09 | 30.19 | 30.19 | 28.85 | 26304 |
| 1713393000 | 28.9253 | -0.09 | -0.30 | 29.55 | 29.55 | 28.88 | 145120 |
| 1713306600 | 29.0116 | -0.05 | -0.17 | 28.91 | 29.1 | 28.91 | 26665 |
| 1713220200 | 29.06 | -0.12 | -0.42 | 29.31 | 29.3899 | 28.98 | 16374 |
| 1712961000 | 29.1829 | -0.3 | -1.01 | 29.54 | 29.54 | 29.14 | 16160 |
| 1712874600 | 29.48 | 0.15 | 0.50 | 29.27 | 29.49 | 29.25 | 18824 |
| 1712788200 | 29.3327 | -0.17 | -0.57 | 29.74 | 29.74 | 29.26 | 34638 |
| 1712701800 | 29.5 | 0.04 | 0.14 | 29.59 | 29.59 | 29.3621 | 11764 |
| 1712615400 | 29.46 | 0.01 | 0.04 | 29.43 | 29.4881 | 29.4 | 16466 |
| 1712356200 | 29.4482 | 0.14 | 0.48 | 29.49 | 29.49 | 29.3401 | 21296 |
| 1712269800 | 29.3076 | -0.14 | -0.48 | 29.68 | 29.68 | 29.29 | 31765 |
| 1712183400 | 29.45 | 0 | 0.01 | 29.31 | 29.52 | 29.31 | 88075 |
| 1712097000 | 29.4475 | -0.11 | -0.37 | 29.395 | 29.47 | 29.35 | 57295 |
| 1712010600 | 29.5581 | -0.01 | -0.04 | 30.07 | 30.07 | 29.51 | 37376 |
| 1711665000 | 29.5686 | 0.03 | 0.10 | 29.56 | 29.6287 | 29.5001 | 798983 |
| 1711578600 | 29.5388 | 0 | 0.00 | 29.53 | 29.56 | 29.52 | 30025 |
| 1711492200 | 29.5381 | 0.02 | 0.06 | 29.52 | 29.548 | 29.52 | 5842 |
| 1711405800 | 29.5197 | 0 | 0.02 | 29.56 | 29.56 | 29.4717 | 3311 |
| 1711146600 | 29.515 | 0 | 0.00 | 29.515 | 29.5599 | 29.515 | 921 |
| 1711060200 | 29.5148 | -0.04 | -0.12 | 29.47 | 29.54 | 29.45 | 5769 |
| 1710973800 | 29.55 | 0.03 | 0.10 | 29.38 | 29.55 | 29.38 | 9236 |
| 1710887400 | 29.52 | 0.01 | 0.03 | 29.96 | 29.96 | 29.4922 | 5998 |
| 1710801000 | 29.51 | 0.03 | 0.10 | 29.96 | 29.96 | 29.44 | 5038 |
| 1710541800 | 29.48 | -0.04 | -0.14 | 29.51 | 29.51 | 29.44 | 2266 |
| 1710455400 | 29.52 | 0.06 | 0.19 | 29.55 | 29.55 | 29.43 | 2967 |
| 1710369000 | 29.4649 | -0 | -0.00 | 29.5 | 29.5 | 29.4649 | 892 |
| 1710282600 | 29.465 | 0.05 | 0.19 | 29.49 | 29.49 | 29.465 | 3135 |
| 1710196200 | 29.41 | -0.03 | -0.09 | 29.41 | 29.455 | 29.4073 | 3273 |
| 1709940600 | 29.4352 | -0.01 | -0.04 | 29.43 | 29.5 | 29.3801 | 3687 |
| 1709854200 | 29.4475 | 0.05 | 0.16 | 29.43 | 29.4475 | 29.39 | 2751 |
| 1709767800 | 29.3999 | -0.02 | -0.08 | 29.37 | 29.41 | 29.37 | 1244 |
| 1709681400 | 29.422 | 0.06 | 0.20 | 29.19 | 29.4299 | 29.19 | 34720 |
| 1709595000 | 29.3626 | -0.01 | -0.03 | 29.35 | 29.4 | 29.24 | 1774 |
| 1709335800 | 29.37 | 0.01 | 0.04 | 29.19 | 29.3999 | 29.19 | 2766 |
| 1709249400 | 29.3591 | -0.07 | -0.22 | 29.34 | 29.38 | 29.34 | 35020 |
| 1709163000 | 29.4248 | 0.07 | 0.23 | 29.3 | 29.4299 | 29.19 | 5935 |
| 1709076600 | 29.3562 | 0.02 | 0.07 | 29.32 | 29.3625 | 29.3 | 22572 |
| 1708990200 | 29.3348 | -0.03 | -0.10 | 29.36 | 29.36 | 29.29 | 50230 |
| 1708731000 | 29.363 | 0.03 | 0.10 | 29.375 | 29.4 | 29.34 | 5092 |
| 1708644600 | 29.3348 | 0.02 | 0.08 | 29.5 | 29.5 | 29.3201 | 3103 |
| 1708558200 | 29.3101 | 0 | 0.02 | 29.26 | 29.3101 | 29.26 | 167 |
| 1708471800 | 29.3051 | -0.03 | -0.10 | 29.27 | 29.3499 | 29.26 | 2366 |
| 1708126200 | 29.3344 | -0 | -0.01 | 29.41 | 29.41 | 29.27 | 7384 |
| 1708039800 | 29.3375 | 0.04 | 0.13 | 29.44 | 29.44 | 29.315 | 1084 |
| 1707953400 | 29.3 | 0.08 | 0.27 | 29.28 | 29.3 | 29.2631 | 3995 |
| 1707867000 | 29.22 | -0.08 | -0.27 | 29.3 | 29.3 | 29.18 | 8648 |
| 1707780600 | 29.3001 | -0.08 | -0.27 | 29.1 | 29.3056 | 29.1 | 2192 |
| 1707521400 | 29.38 | 0.1 | 0.34 | 29.32 | 29.38 | 29.286 | 5541 |
| 1707435000 | 29.2796 | 0.01 | 0.03 | 29.285 | 29.3 | 29.2796 | 3711 |
| 1707348600 | 29.2703 | 0.04 | 0.13 | 29.32 | 29.32 | 29.23 | 8915 |
| 1707262200 | 29.2327 | 0.03 | 0.10 | 29.36 | 29.36 | 29.085 | 5421 |
| 1707175800 | 29.2034 | -0.02 | -0.06 | 29.17 | 29.26 | 29.17 | 6358 |
| 1706916600 | 29.2217 | 0.05 | 0.16 | 29.21 | 29.2217 | 29.16 | 5603 |
| 1706830200 | 29.175 | 0.04 | 0.14 | 29.17 | 29.175 | 29.139 | 2548 |
| 1706743800 | 29.1351 | -0.08 | -0.27 | 29.16 | 29.16 | 29.119 | 891 |
| 1706657400 | 29.215 | 0.02 | 0.08 | 29.07 | 29.215 | 29.07 | 3323 |
| 1706571000 | 29.1902 | 0.03 | 0.10 | 29.15 | 29.204 | 29.15 | 1066 |
| 1706311800 | 29.16 | -0.02 | -0.07 | 29.1201 | 29.19 | 29.1201 | 3319 |
| 1706225400 | 29.18 | 0.06 | 0.21 | 29.126 | 29.18 | 29.11 | 3097 |
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
