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 | 0.4933 | 1.67675050986 | 29.42 | 30.22 | 29.42 | 2933 | 30.0348799 | SP |
| 4 | -1.5867 | -5.03714285714 | 31.5 | 31.5 | 29.315 | 3140 | 30.3834561 | SP |
| 12 | 0.8933 | 3.07822191592 | 29.02 | 31.5 | 28.6 | 5052 | 29.9620463 | SP |
| 26 | 3.9733 | 15.3172706245 | 25.94 | 31.5 | 25.31 | 8786 | 28.39996922 | SP |
| 52 | 2.4533 | 8.93408594319 | 27.46 | 31.5 | 25.31 | 8549 | 28.06081185 | SP |
| 156 | 0.0433 | 0.144961499833 | 29.87 | 33.39 | 25.31 | 9387 | 29.43910633 | SP |
| 260 | 3.8133 | 14.6103448276 | 26.1 | 33.39 | 15.2092 | 9093 | 27.18193557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 29.9133 | -0.31 | -1.01 | 30.03 | 30.03 | 29.8179 | 1422 |
| 1713997800 | 30.22 | 0.12 | 0.40 | 29.97 | 30.22 | 29.97 | 1443 |
| 1713911400 | 30.101 | 0.15 | 0.51 | 30.01 | 30.17 | 29.89 | 7631 |
| 1713825000 | 29.9472 | 0.24 | 0.80 | 29.85 | 30.09 | 29.8 | 3179 |
| 1713565800 | 29.7101 | 0.28 | 0.97 | 29.42 | 29.7799 | 29.42 | 984 |
| 1713479400 | 29.4258 | 0.02 | 0.07 | 29.49 | 29.55 | 29.4258 | 877 |
| 1713393000 | 29.4047 | 0 | 0.00 | 29.46 | 29.51 | 29.315 | 3769 |
| 1713306600 | 29.4042 | -0.27 | -0.91 | 29.64 | 29.64 | 29.4042 | 705 |
| 1713220200 | 29.6746 | -0.21 | -0.70 | 30.21 | 30.21 | 29.5851 | 2722 |
| 1712961000 | 29.8847 | -0.52 | -1.72 | 30.21 | 30.21 | 29.82 | 1135 |
| 1712874600 | 30.4086 | -0.03 | -0.11 | 30.7 | 30.7 | 30.154 | 5539 |
| 1712788200 | 30.4421 | -0.55 | -1.76 | 30.86 | 30.86 | 30.3501 | 5329 |
| 1712701800 | 30.9872 | 0.12 | 0.38 | 31.04 | 31.04 | 30.89 | 1677 |
| 1712615400 | 30.8702 | 0.04 | 0.15 | 30.99 | 30.99 | 30.8702 | 1209 |
| 1712356200 | 30.8253 | 0.07 | 0.21 | 30.8 | 30.8253 | 30.63 | 4038 |
| 1712269800 | 30.7598 | -0.26 | -0.83 | 31.41 | 31.41 | 30.7598 | 7641 |
| 1712183400 | 31.0176 | -0 | -0.01 | 31.01 | 31.1199 | 31.01 | 3342 |
| 1712097000 | 31.0202 | -0.25 | -0.80 | 31.09 | 31.09 | 31 | 2710 |
| 1712010600 | 31.27 | -0.14 | -0.43 | 31.5 | 31.5 | 31.22 | 2220 |
| 1711665000 | 31.4051 | 0.31 | 1.00 | 31.18 | 31.4051 | 31.18 | 2042 |
| 1711578600 | 31.0948 | 0.55 | 1.80 | 30.58 | 31.0948 | 30.58 | 5302 |
| 1711492200 | 30.5461 | -0.29 | -0.95 | 30.8 | 30.8 | 30.5461 | 2391 |
| 1711405800 | 30.84 | -0.05 | -0.15 | 30.9 | 30.9 | 30.84 | 1556 |
| 1711146600 | 30.8864 | -0.22 | -0.72 | 31.05 | 31.05 | 30.83 | 6635 |
| 1711060200 | 31.1096 | 0.28 | 0.90 | 30.84 | 31.1096 | 30.84 | 5371 |
| 1710973800 | 30.831 | 0.27 | 0.90 | 30.48 | 30.831 | 30.48 | 2561 |
| 1710887400 | 30.5575 | 0.2 | 0.64 | 30.33 | 30.5575 | 30.33 | 2850 |
| 1710801000 | 30.362 | 0.03 | 0.11 | 30.34 | 30.4175 | 30.251 | 3718 |
| 1710541800 | 30.328 | 0.07 | 0.22 | 30.26 | 30.44 | 30.26 | 5276 |
| 1710455400 | 30.2624 | -0.36 | -1.19 | 30.62 | 30.62 | 30.11 | 1087 |
| 1710369000 | 30.6272 | 0.11 | 0.37 | 30.51 | 30.715 | 30.51 | 10057 |
| 1710282600 | 30.5137 | 0.01 | 0.04 | 30.53 | 30.63 | 30.4501 | 35344 |
| 1710196200 | 30.5 | 0.16 | 0.53 | 30.31 | 30.5 | 30.2456 | 2356 |
| 1709940600 | 30.3393 | 0.15 | 0.49 | 30.37 | 30.41 | 30.32 | 6696 |
| 1709854200 | 30.19 | 0.02 | 0.05 | 30.26 | 30.27 | 30.185 | 4316 |
| 1709767800 | 30.1741 | 0.24 | 0.81 | 30.08 | 30.21 | 30.06 | 5080 |
| 1709681400 | 29.9311 | 0.13 | 0.44 | 29.82 | 30.11 | 29.82 | 7424 |
| 1709595000 | 29.8 | 0.16 | 0.54 | 29.63 | 29.95 | 29.63 | 4514 |
| 1709335800 | 29.6394 | 0.11 | 0.36 | 29.61 | 29.66 | 29.5 | 4442 |
| 1709249400 | 29.5326 | 0.14 | 0.46 | 29.52 | 29.65 | 29.4317 | 9944 |
| 1709163000 | 29.3969 | 0.01 | 0.02 | 29.35 | 29.4762 | 29.35 | 2176 |
| 1709076600 | 29.39 | -0.02 | -0.06 | 29.38 | 29.4699 | 29.331 | 11095 |
| 1708990200 | 29.4077 | -0.17 | -0.58 | 29.65 | 29.65 | 29.39 | 2531 |
| 1708731000 | 29.58 | -0.01 | -0.02 | 29.53 | 29.7073 | 29.53 | 10393 |
| 1708644600 | 29.587 | 0.16 | 0.53 | 29.47 | 29.587 | 29.435 | 2511 |
| 1708558200 | 29.432 | 0.12 | 0.42 | 29.29 | 29.432 | 29.28 | 2976 |
| 1708471800 | 29.31 | 0.03 | 0.10 | 29.18 | 29.3899 | 29.18 | 4503 |
| 1708126200 | 29.28 | -0 | -0.00 | 29.17 | 29.385 | 29.17 | 1997 |
| 1708039800 | 29.2801 | 0.44 | 1.53 | 29.01 | 29.365 | 29.01 | 14821 |
| 1707953400 | 28.84 | 0.14 | 0.49 | 28.91 | 28.91 | 28.76 | 6896 |
| 1707867000 | 28.6998 | -0.59 | -2.01 | 28.8 | 28.8 | 28.6 | 3182 |
| 1707780600 | 29.289 | 0.37 | 1.28 | 28.93 | 29.3222 | 28.93 | 3715 |
| 1707521400 | 28.92 | -0.01 | -0.03 | 28.94 | 28.96 | 28.76 | 11963 |
| 1707435000 | 28.93 | 0.02 | 0.07 | 28.98 | 28.98 | 28.8 | 2399 |
| 1707348600 | 28.9104 | -0.03 | -0.10 | 29.05 | 29.05 | 28.77 | 4266 |
| 1707262200 | 28.9383 | 0.11 | 0.39 | 28.77 | 29.06 | 28.77 | 6786 |
| 1707175800 | 28.827 | -0.26 | -0.90 | 28.94 | 28.99 | 28.7401 | 3933 |
| 1706916600 | 29.09 | -0.23 | -0.78 | 29.02 | 29.2013 | 28.81 | 7946 |
| 1706830200 | 29.32 | 0.19 | 0.65 | 29.23 | 29.32 | 28.86 | 8829 |
| 1706743800 | 29.13 | -0.53 | -1.78 | 29.59 | 29.615 | 29.13 | 11094 |
| 1706657400 | 29.6573 | -0.06 | -0.20 | 29.59 | 29.675 | 29.52 | 5486 |
| 1706571000 | 29.7175 | -0.07 | -0.24 | 29.65 | 29.7175 | 29.585 | 5495 |
| 1706311800 | 29.7879 | 0.1 | 0.32 | 29.76 | 29.825 | 29.7136 | 4469 |
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
