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 | 0.83 | 2.75290215589 | 30.15 | 31.13 | 29.73 | 9607 | 30.43689319 | SP |
| 4 | 2.785 | 9.87763787906 | 28.195 | 31.15 | 27.9023 | 9282 | 29.9657882 | SP |
| 12 | 2.4 | 8.39748075577 | 28.58 | 31.15 | 27.8 | 4187 | 29.62893366 | SP |
| 26 | 3.92 | 14.4863266814 | 27.06 | 31.15 | 26.7926 | 4666 | 28.98085264 | SP |
| 52 | 5.3637 | 20.9386211123 | 25.6163 | 31.15 | 22.5197 | 2972 | 28.53158363 | SP |
| 156 | 5.2 | 20.1706749418 | 25.78 | 31.15 | 20.5434 | 1960 | 26.06192334 | SP |
| 260 | 10.8512 | 53.9088271531 | 20.1288 | 31.15 | 11.37 | 1553 | 25.17744846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 30.98 | 0.56 | 1.85 | 30.84 | 31.13 | 30.68 | 24069 |
| 1721946600 | 30.4169 | 0.32 | 1.06 | 30.188 | 30.88 | 30.188 | 10426 |
| 1721860200 | 30.0977 | -0.68 | -2.22 | 30.75 | 30.84 | 30.0977 | 7286 |
| 1721773800 | 30.7802 | 0.32 | 1.06 | 30.44 | 31 | 30.43 | 13521 |
| 1721687400 | 30.4569 | 0.61 | 2.05 | 30.14 | 30.498 | 29.73 | 13075 |
| 1721428200 | 29.8463 | -0.2 | -0.67 | 30.15 | 30.15 | 29.8 | 4186 |
| 1721341800 | 30.0472 | -0.35 | -1.16 | 30.51 | 30.66 | 29.9 | 16972 |
| 1721255400 | 30.4 | -0.36 | -1.17 | 31.15 | 31.15 | 30.29 | 37232 |
| 1721169000 | 30.76 | 1.03 | 3.46 | 30.26 | 30.77 | 30 | 23307 |
| 1721082600 | 29.73 | 0.38 | 1.29 | 29.67 | 29.9526 | 29.5 | 7508 |
| 1720823400 | 29.3517 | 0.28 | 0.95 | 29.42 | 29.5116 | 29.28 | 19247 |
| 1720737000 | 29.0757 | 0.9 | 3.18 | 29.0689 | 29.12 | 28.92 | 1078 |
| 1720650600 | 28.1794 | 0.28 | 0.99 | 28.0719 | 28.1794 | 27.97 | 935 |
| 1720564200 | 27.9023 | -0.22 | -0.77 | 27.935 | 27.97 | 27.9023 | 983 |
| 1720477800 | 28.1199 | 0.11 | 0.41 | 28.27 | 28.27 | 28.1142 | 1921 |
| 1720218600 | 28.0051 | -0.26 | -0.92 | 28.3 | 28.3 | 28 | 6119 |
| 1720040640 | 28.2644 | 0.08 | 0.28 | 28.25 | 28.42 | 28.19 | 2251 |
| 1719959400 | 28.1845 | -0.03 | -0.12 | 28.23 | 28.24 | 28.17 | 1671 |
| 1719873000 | 28.219 | 0.2 | 0.72 | 28.34 | 28.34 | 27.9801 | 9425 |
| 1719613800 | 28.0169 | 0 | 0.00 | 28.0169 | 28.0169 | 28.0169 | 0 |
| 1719527400 | 28.0169 | 0.07 | 0.25 | 27.9 | 28.0169 | 27.9 | 148 |
| 1719441000 | 27.9463 | -0.02 | -0.05 | 27.9622 | 27.9899 | 27.8 | 803 |
| 1719354600 | 27.9616 | -0.16 | -0.58 | 28.0052 | 28.0292 | 27.83 | 481 |
| 1719268200 | 28.1235 | 0.17 | 0.61 | 28.1001 | 28.1301 | 28.1001 | 985 |
| 1719009000 | 27.9542 | 0.02 | 0.07 | 27.85 | 27.985 | 27.85 | 1312 |
| 1718922600 | 27.9345 | -0.15 | -0.54 | 28.25 | 28.25 | 27.9345 | 812 |
| 1718749800 | 28.0858 | 0.02 | 0.08 | 28.06 | 28.0858 | 28.06 | 2 |
| 1718663400 | 28.0624 | 0.26 | 0.94 | 27.87 | 28.07 | 27.87 | 1947 |
| 1718404200 | 27.7998 | -0.48 | -1.69 | 27.7998 | 27.7998 | 27.7998 | 0 |
| 1718317800 | 28.2781 | -0.28 | -0.97 | 28.19 | 28.2781 | 28.17 | 4218 |
| 1718231400 | 28.5561 | 0.42 | 1.48 | 28.69 | 28.69 | 28.5561 | 54 |
| 1718145000 | 28.14 | -0.12 | -0.41 | 27.94 | 28.18 | 27.94 | 810 |
| 1718058600 | 28.2565 | -0.04 | -0.15 | 28.25 | 28.3 | 28.07 | 713 |
| 1717799400 | 28.2995 | -0.26 | -0.91 | 28.47 | 28.47 | 28.2995 | 502 |
| 1717713000 | 28.56 | -0.19 | -0.67 | 28.83 | 28.83 | 28.56 | 1338 |
| 1717626600 | 28.7535 | 0.29 | 1.04 | 28.62 | 28.8099 | 28.6101 | 12368 |
| 1717540200 | 28.4585 | -0.42 | -1.46 | 28.6062 | 28.6062 | 28.38 | 17718 |
| 1717453800 | 28.8799 | -0.1 | -0.33 | 28.82 | 28.8799 | 28.82 | 11 |
| 1717194600 | 28.9769 | 0.16 | 0.56 | 28.76 | 28.9769 | 28.76 | 9 |
| 1717108200 | 28.8145 | 0.23 | 0.82 | 28.8145 | 28.8145 | 28.8145 | 0 |
| 1717021800 | 28.5803 | -0.35 | -1.23 | 28.66 | 28.69 | 28.5803 | 1002 |
| 1716935400 | 28.9352 | -0.09 | -0.32 | 29.03 | 29.03 | 28.9352 | 740 |
| 1716589800 | 29.0278 | 0.3 | 1.05 | 29.0278 | 29.0278 | 29.0278 | 5 |
| 1716503400 | 28.7259 | -0.33 | -1.14 | 29 | 29 | 28.7259 | 53 |
| 1716417000 | 29.0578 | -0.24 | -0.82 | 29.18 | 29.18 | 29.01 | 260 |
| 1716330600 | 29.2993 | 0.05 | 0.16 | 29.32 | 29.32 | 29.2 | 1168 |
| 1716244200 | 29.2534 | 0.09 | 0.32 | 29.06 | 29.32 | 29.06 | 887 |
| 1715985000 | 29.1599 | -0.06 | -0.22 | 29.1599 | 29.1599 | 29.1599 | 24 |
| 1715898600 | 29.2243 | -0.2 | -0.66 | 29.25 | 29.25 | 29.2243 | 4 |
| 1715812200 | 29.4197 | 0.3 | 1.02 | 29.54 | 29.54 | 29.4197 | 2 |
| 1715725800 | 29.1234 | 0.24 | 0.84 | 29.09 | 29.14 | 29 | 1488 |
| 1715639400 | 28.8802 | 0.02 | 0.06 | 28.9301 | 29.09 | 28.8802 | 1067 |
| 1715380200 | 28.8642 | -0.07 | -0.24 | 28.8642 | 28.8642 | 28.8642 | 2 |
| 1715293800 | 28.9345 | 0.21 | 0.72 | 28.92 | 28.94 | 28.81 | 239 |
| 1715207400 | 28.7267 | -0.07 | -0.24 | 28.81 | 28.81 | 28.7267 | 47 |
| 1715121000 | 28.7959 | 0.14 | 0.47 | 28.7959 | 28.7959 | 28.7959 | 28 |
| 1715034600 | 28.6598 | 0.25 | 0.89 | 28.85 | 28.85 | 28.61 | 1009 |
| 1714775400 | 28.4079 | 0.2 | 0.71 | 28.58 | 28.58 | 28.37 | 1663 |
| 1714689000 | 28.2067 | 0.46 | 1.66 | 27.99 | 28.2067 | 27.99 | 168 |
| 1714602600 | 27.7459 | 0.07 | 0.24 | 27.665 | 27.7459 | 27.665 | 288 |
| 1714516200 | 27.6799 | -0.61 | -2.17 | 27.995 | 27.995 | 27.6799 | 2311 |
| 1714429800 | 28.2927 | 0.17 | 0.61 | 28.34 | 28.34 | 28.2927 | 466 |
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
