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 | -0.6009 | -2.03556910569 | 29.52 | 29.52 | 28.77 | 7650 | 29.10908658 | SP |
| 4 | 0.3291 | 1.15110178384 | 28.59 | 29.58 | 28.13 | 8206 | 28.88838964 | SP |
| 12 | 0.6091 | 2.15153655952 | 28.31 | 29.58 | 27.91 | 10617 | 28.77034389 | SP |
| 26 | 3.2391 | 12.613317757 | 25.68 | 29.58 | 25.3962 | 11251 | 27.90835359 | SP |
| 52 | 4.0091 | 16.0943396226 | 24.91 | 29.58 | 24.5827 | 14800 | 26.98714761 | SP |
| 156 | 4.0091 | 16.0943396226 | 24.91 | 29.58 | 24.5827 | 14800 | 26.98714761 | SP |
| 260 | 4.0091 | 16.0943396226 | 24.91 | 29.58 | 24.5827 | 14800 | 26.98714761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 28.9191 | 0.09 | 0.33 | 28.9 | 28.97 | 28.88 | 17432 |
| 1716503400 | 28.8253 | -0.37 | -1.28 | 29.27 | 29.27 | 28.77 | 16981 |
| 1716417000 | 29.1993 | -0.14 | -0.47 | 29.39 | 29.39 | 29.19 | 8619 |
| 1716330600 | 29.3371 | -0.04 | -0.15 | 29.38 | 29.38 | 29.2701 | 2940 |
| 1716244200 | 29.38 | -0.13 | -0.44 | 29.45 | 29.45 | 29.25 | 4020 |
| 1715985000 | 29.51 | 0.11 | 0.36 | 29.52 | 29.52 | 29.3157 | 5692 |
| 1715898600 | 29.4044 | -0.03 | -0.10 | 29.58 | 29.58 | 29.4 | 10338 |
| 1715812200 | 29.4336 | 0.18 | 0.62 | 29.47 | 29.47 | 29.3 | 16267 |
| 1715725800 | 29.2536 | 0.13 | 0.45 | 29.18 | 29.2536 | 29.16 | 4809 |
| 1715639400 | 29.1223 | -0.17 | -0.57 | 29.37 | 29.37 | 29.11 | 4542 |
| 1715380200 | 29.29 | 0.13 | 0.45 | 29.27 | 29.29 | 29.12 | 14365 |
| 1715293800 | 29.16 | 0.3 | 1.04 | 28.99 | 29.16 | 28.9 | 2269 |
| 1715207400 | 28.8612 | 0.08 | 0.28 | 28.8 | 28.89 | 28.744 | 3090 |
| 1715121000 | 28.78 | 0.23 | 0.80 | 28.62 | 28.78 | 28.62 | 5303 |
| 1715034600 | 28.5515 | 0.18 | 0.62 | 28.54 | 28.5515 | 28.4749 | 3969 |
| 1714775400 | 28.3745 | -0.04 | -0.12 | 28.56 | 28.56 | 28.34 | 9857 |
| 1714689000 | 28.41 | 0.19 | 0.69 | 28.58 | 28.58 | 28.24 | 2280 |
| 1714602600 | 28.2165 | -0.07 | -0.23 | 28.36 | 28.42 | 28.13 | 18162 |
| 1714516200 | 28.2824 | -0.33 | -1.17 | 28.61 | 28.61 | 28.2824 | 4868 |
| 1714429800 | 28.6171 | 0.1 | 0.33 | 28.71 | 28.71 | 28.53 | 9296 |
| 1714170600 | 28.5221 | 0 | 0.01 | 28.59 | 28.59 | 28.5 | 16443 |
| 1714084200 | 28.5203 | -0.2 | -0.71 | 28.5 | 28.54 | 28.32 | 9044 |
| 1713997800 | 28.7252 | 0.11 | 0.37 | 28.57 | 28.73 | 28.57 | 4517 |
| 1713911400 | 28.6188 | 0.15 | 0.52 | 28.65 | 28.71 | 28.59 | 12524 |
| 1713825000 | 28.47 | 0.21 | 0.74 | 28.45 | 28.5999 | 28.26 | 13620 |
| 1713565800 | 28.26 | 0.2 | 0.70 | 28.26 | 28.2699 | 28.2 | 6515 |
| 1713479400 | 28.0642 | -0.04 | -0.13 | 28.21 | 28.21 | 28 | 8683 |
| 1713393000 | 28.1 | 0.11 | 0.40 | 28.1 | 28.1 | 27.94 | 8599 |
| 1713306600 | 27.9892 | -0.11 | -0.39 | 28.27 | 28.27 | 27.91 | 29333 |
| 1713220200 | 28.1 | -0.14 | -0.49 | 28.6 | 28.6 | 28.03 | 11865 |
| 1712961000 | 28.2384 | -0.62 | -2.15 | 28.72 | 28.72 | 28.21 | 10454 |
| 1712874600 | 28.8597 | -0.09 | -0.30 | 29.11 | 29.11 | 28.76 | 9993 |
| 1712788200 | 28.9474 | -0.27 | -0.92 | 29.16 | 29.16 | 28.81 | 28085 |
| 1712701800 | 29.2151 | 0.08 | 0.29 | 29.29 | 29.29 | 28.99 | 6112 |
| 1712615400 | 29.1315 | -0.03 | -0.09 | 29.19 | 29.19 | 29.1 | 5804 |
| 1712356200 | 29.1575 | 0.12 | 0.42 | 29.19 | 29.1901 | 28.95 | 21004 |
| 1712269800 | 29.0352 | -0.18 | -0.61 | 29.49 | 29.49 | 29 | 10652 |
| 1712183400 | 29.2139 | -0.02 | -0.08 | 29.36 | 29.36 | 29.2 | 12484 |
| 1712097000 | 29.2362 | -0.12 | -0.41 | 29.42 | 29.42 | 29.1814 | 10456 |
| 1712010600 | 29.3565 | -0.16 | -0.55 | 29.52 | 29.52 | 29.32 | 8003 |
| 1711665000 | 29.5178 | 0.12 | 0.42 | 29.45 | 29.52 | 29.45 | 9811 |
| 1711578600 | 29.395 | 0.38 | 1.33 | 29.13 | 29.4 | 29.13 | 3174 |
| 1711492200 | 29.01 | 0.04 | 0.12 | 29.11 | 29.19 | 28.9999 | 8821 |
| 1711405800 | 28.9743 | -0.02 | -0.08 | 29.01 | 29.0229 | 28.97 | 9177 |
| 1711146600 | 28.997 | -0.13 | -0.46 | 29.16 | 29.16 | 28.97 | 75394 |
| 1711060200 | 29.1304 | 0.2 | 0.68 | 29.04 | 29.1525 | 29.04 | 1366 |
| 1710973800 | 28.9343 | 0.19 | 0.67 | 28.8 | 28.94 | 28.72 | 2409 |
| 1710887400 | 28.7409 | 0.15 | 0.53 | 28.69 | 28.76 | 28.6148 | 8567 |
| 1710801000 | 28.5883 | 0.1 | 0.37 | 28.55 | 28.66 | 28.55 | 9716 |
| 1710541800 | 28.4834 | 0.05 | 0.18 | 28.51 | 28.5599 | 28.4501 | 16054 |
| 1710455400 | 28.4309 | -0.34 | -1.18 | 28.83 | 28.83 | 28.3196 | 5065 |
| 1710369000 | 28.77 | 0.1 | 0.34 | 28.95 | 28.95 | 28.73 | 15120 |
| 1710282600 | 28.6738 | 0.08 | 0.27 | 28.77 | 28.77 | 28.59 | 11846 |
| 1710196200 | 28.5963 | 0.02 | 0.07 | 28.8 | 28.8 | 28.4873 | 2606 |
| 1709940600 | 28.5757 | 0.05 | 0.18 | 28.69 | 28.69 | 28.515 | 13886 |
| 1709854200 | 28.5232 | 0.04 | 0.13 | 28.69 | 28.69 | 28.5 | 6301 |
| 1709767800 | 28.4852 | 0.1 | 0.36 | 28.54 | 28.6 | 28.44 | 4515 |
| 1709681400 | 28.382 | -0.05 | -0.16 | 28.54 | 28.54 | 28.28 | 16976 |
| 1709595000 | 28.4282 | 0.09 | 0.33 | 28.43 | 28.4873 | 28.295 | 8423 |
| 1709335800 | 28.3353 | 0.13 | 0.45 | 28.31 | 28.3353 | 28.2549 | 5306 |
| 1709249400 | 28.2083 | 0.07 | 0.25 | 28.28 | 28.28 | 28.1 | 7206 |
| 1709163000 | 28.1366 | -0.03 | -0.10 | 28.25 | 28.25 | 28.1041 | 14393 |
| 1709076600 | 28.1658 | 0.03 | 0.11 | 28.13 | 28.18 | 28.0776 | 7874 |
| 1708990200 | 28.1345 | -0.19 | -0.68 | 28.49 | 28.49 | 28.0876 | 5737 |
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
