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 | 0.96 | 3.31720801659 | 28.94 | 29.96 | 28.65 | 590065 | 28.97117822 | CS |
| 4 | 0.94 | 3.24585635359 | 28.96 | 29.96 | 27.84 | 579812 | 28.66920735 | CS |
| 12 | 1.35 | 4.72854640981 | 28.55 | 31.78 | 27.84 | 831753 | 29.24449095 | CS |
| 26 | -2.95 | -8.9802130898 | 32.85 | 33.34 | 27.84 | 644611 | 29.63146229 | CS |
| 52 | -3.1 | -9.39393939394 | 33 | 34.45 | 27.26 | 561046 | 30.05204553 | CS |
| 156 | -3.37 | -10.1292455666 | 33.27 | 35.6 | 23.85 | 603580 | 29.92467023 | CS |
| 260 | -0.3 | -0.993377483444 | 30.2 | 36.26 | 23.85 | 564538 | 30.63625891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1721943600 | 29.25 | 0.24 | 0.83 | 28.96 | 29.36 | 28.96 | 400740 |
| 1721857200 | 29.01 | 0.03 | 0.10 | 28.95 | 29.46 | 28.95 | 716700 |
| 1721770800 | 28.98 | 0.24 | 0.84 | 28.8 | 29.02 | 28.69 | 615642 |
| 1721684400 | 28.74 | -0.2 | -0.69 | 28.94 | 29 | 28.65 | 627177 |
| 1721425200 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1721338800 | 28.94 | 0 | 0.00 | 28.92 | 29.48 | 28.81 | 556011 |
| 1721252400 | 28.94 | 0.48 | 1.69 | 28.52 | 29.21 | 28.5 | 803873 |
| 1721166000 | 28.46 | -0.03 | -0.11 | 28.53 | 28.76 | 28.41 | 506402 |
| 1721079600 | 28.49 | -0.1 | -0.35 | 28.59 | 28.77 | 28.38 | 419159 |
| 1720820400 | 28.59 | 0 | 0.00 | 28.79 | 29.14 | 28.5 | 891306 |
| 1720734000 | 28.59 | 0.35 | 1.24 | 28.35 | 28.81 | 28.17 | 972050 |
| 1720647600 | 28.24 | 0.25 | 0.89 | 27.98 | 28.38 | 27.84 | 743167 |
| 1720561200 | 27.99 | -0.47 | -1.65 | 28.38 | 28.38 | 27.89 | 584877 |
| 1720474800 | 28.46 | -0.03 | -0.11 | 28.49 | 28.66 | 28.4 | 370875 |
| 1720215600 | 28.49 | -0.29 | -1.01 | 28.78 | 28.84 | 28.38 | 434891 |
| 1720129200 | 28.78 | 0.26 | 0.91 | 28.72 | 28.99 | 28.63 | 154017 |
| 1720042800 | 28.52 | -0.28 | -0.97 | 28.84 | 28.94 | 28.37 | 491895 |
| 1719956400 | 28.8 | -0.07 | -0.24 | 28.77 | 29.02 | 28.43 | 781713 |
| 1719610800 | 28.87 | -0.06 | -0.21 | 28.96 | 29.12 | 28.79 | 366118 |
| 1719524400 | 28.93 | -0.01 | -0.03 | 28.98 | 29.09 | 28.75 | 506899 |
| 1719438000 | 28.94 | -0.06 | -0.21 | 28.86 | 29.22 | 28.66 | 456535 |
| 1719351600 | 29 | 0.04 | 0.14 | 28.91 | 29.06 | 28.44 | 570255 |
| 1719265200 | 28.96 | 0.59 | 2.08 | 28.39 | 29.22 | 28.39 | 1060631 |
| 1719006000 | 28.37 | -0.27 | -0.94 | 28.7 | 28.84 | 28.26 | 1218481 |
| 1718919600 | 28.64 | -0.31 | -1.07 | 28.9 | 29.01 | 28.58 | 954255 |
| 1718833200 | 28.95 | -0.04 | -0.14 | 28.99 | 29.02 | 28.69 | 213544 |
| 1718746800 | 28.99 | -0.12 | -0.41 | 29.08 | 29.19 | 28.75 | 586759 |
| 1718660400 | 29.11 | -0.01 | -0.03 | 28.97 | 29.15 | 28.52 | 1301691 |
| 1718401200 | 29.12 | -0.25 | -0.85 | 29.19 | 29.22 | 28.73 | 1032244 |
| 1718314800 | 29.37 | 0.38 | 1.31 | 28.9 | 29.49 | 28.86 | 558080 |
| 1718228400 | 28.99 | -0.34 | -1.16 | 29.39 | 29.54 | 28.87 | 810218 |
| 1718142000 | 29.33 | 0.3 | 1.03 | 28.88 | 29.42 | 28.69 | 803822 |
| 1718055600 | 29.03 | 0.11 | 0.38 | 28.82 | 29.18 | 28.67 | 452477 |
| 1717796400 | 28.92 | -0.13 | -0.45 | 28.9 | 29.36 | 28.57 | 1225711 |
| 1717710000 | 29.05 | -0.24 | -0.82 | 29.22 | 29.54 | 28.98 | 1224228 |
| 1717623600 | 29.29 | 0.23 | 0.79 | 29.11 | 29.42 | 28.81 | 399611 |
| 1717537200 | 29.06 | 0.11 | 0.38 | 28.99 | 29.37 | 28.82 | 688016 |
| 1717450800 | 28.95 | 0.2 | 0.70 | 28.7 | 29.09 | 28.49 | 683632 |
| 1717191600 | 28.75 | 0.04 | 0.14 | 28.85 | 28.92 | 28.65 | 1039669 |
| 1717105200 | 28.71 | 0.01 | 0.03 | 28.6 | 28.93 | 28.5 | 479923 |
| 1717018800 | 28.7 | -0.59 | -2.01 | 29.1 | 29.1 | 28.58 | 1413272 |
| 1716932400 | 29.29 | 0 | 0.00 | 29.35 | 29.5 | 28.9 | 1848476 |
| 1716846000 | 29.29 | -0.47 | -1.58 | 29.93 | 29.99 | 29.19 | 2080447 |
| 1716586800 | 29.76 | 0.59 | 2.02 | 29.25 | 29.84 | 28.99 | 948872 |
| 1716500400 | 29.17 | -0.44 | -1.49 | 29.28 | 29.33 | 28.67 | 1907358 |
| 1716414000 | 29.61 | -0.43 | -1.43 | 29.64 | 30 | 29.31 | 1789222 |
| 1716327600 | 30.04 | -0.41 | -1.35 | 30.31 | 30.62 | 29.74 | 2030933 |
| 1715982000 | 30.45 | -0.9 | -2.87 | 31.39 | 31.39 | 30.38 | 1912119 |
| 1715895600 | 31.35 | 0.34 | 1.10 | 31.02 | 31.47 | 31 | 885667 |
| 1715809200 | 31.01 | -0.3 | -0.96 | 31.31 | 31.78 | 30.88 | 662512 |
| 1715722800 | 31.31 | 0.33 | 1.07 | 30.99 | 31.52 | 30.87 | 476791 |
| 1715636400 | 30.98 | 0.32 | 1.04 | 30.69 | 31.12 | 30.43 | 1138006 |
| 1715377200 | 30.66 | 0.89 | 2.99 | 29.81 | 30.68 | 29.79 | 691061 |
| 1715290800 | 29.77 | 1.02 | 3.55 | 29.23 | 30.54 | 29.23 | 646142 |
| 1715204400 | 28.75 | -0.25 | -0.86 | 28.91 | 29.28 | 28.67 | 480578 |
| 1715118000 | 29 | 0.05 | 0.17 | 28.95 | 29.47 | 28.91 | 570817 |
| 1715031600 | 28.95 | 0.28 | 0.98 | 28.76 | 29.19 | 28.74 | 786625 |
| 1714772400 | 28.67 | 0.28 | 0.99 | 28.55 | 28.92 | 28.55 | 437713 |
| 1714686000 | 28.39 | -0.01 | -0.04 | 28.32 | 28.56 | 27.95 | 489173 |
| 1714599600 | 28.4 | -0.09 | -0.32 | 28.33 | 28.65 | 28.24 | 548390 |
| 1714513200 | 28.49 | -0.06 | -0.21 | 28.61 | 28.74 | 28.15 | 431949 |
| 1714426800 | 28.55 | 0.1 | 0.35 | 28.42 | 28.72 | 28.4 | 961600 |
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
