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 | -0.15 | -0.48324742268 | 31.04 | 31.04 | 30.34 | 27662 | 30.49459125 | SP |
| 4 | 1.91 | 6.59075224293 | 28.98 | 31.14 | 28.69 | 14386 | 30.06907641 | SP |
| 12 | 2.38 | 8.34794808839 | 28.51 | 31.14 | 28.26 | 13412 | 29.42405833 | SP |
| 26 | 3.6859 | 13.5490606195 | 27.2041 | 31.14 | 26.12 | 15163 | 28.22275054 | SP |
| 52 | 5.46 | 21.470703893 | 25.43 | 31.14 | 24.04 | 23370 | 26.56835415 | SP |
| 156 | 5.46 | 21.470703893 | 25.43 | 31.14 | 24.04 | 23370 | 26.56835415 | SP |
| 260 | 5.46 | 21.470703893 | 25.43 | 31.14 | 24.04 | 23370 | 26.56835415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 30.89 | 0.49 | 1.61 | 30.535 | 30.89 | 30.535 | 3634 |
| 1721946600 | 30.4 | -0.13 | -0.43 | 30.43 | 30.7295 | 30.4 | 5564 |
| 1721860200 | 30.53 | 0.09 | 0.30 | 30.42 | 30.74 | 30.42 | 17229 |
| 1721773800 | 30.44 | -0.2 | -0.64 | 30.56 | 30.56 | 30.41 | 41305 |
| 1721687400 | 30.635 | 0.13 | 0.41 | 30.515 | 30.65 | 30.34 | 21838 |
| 1721428200 | 30.51 | -0.13 | -0.42 | 31.04 | 31.04 | 30.51 | 6093 |
| 1721341800 | 30.64 | -0.23 | -0.75 | 31.14 | 31.14 | 30.64 | 4267 |
| 1721255400 | 30.87 | 0.51 | 1.68 | 30.26 | 30.88 | 30.26 | 12458 |
| 1721169000 | 30.36 | 0.44 | 1.47 | 30.31 | 30.36 | 29.98 | 19425 |
| 1721082600 | 29.92 | -0.01 | -0.05 | 29.934 | 30.02 | 29.92 | 12009 |
| 1720823400 | 29.934 | 0.22 | 0.75 | 29.71 | 30.07 | 29.71 | 4082 |
| 1720737000 | 29.71 | 0.53 | 1.82 | 29.26 | 29.71 | 29.26 | 5501 |
| 1720650600 | 29.18 | 0.3 | 1.04 | 28.88 | 29.18 | 28.88 | 7200 |
| 1720564200 | 28.88 | -0 | -0.01 | 28.8818 | 29.045 | 28.82 | 12057 |
| 1720477800 | 28.8818 | 0.07 | 0.26 | 28.8078 | 28.91 | 28.8078 | 10528 |
| 1720218600 | 28.8078 | -0.07 | -0.25 | 29.14 | 29.14 | 28.69 | 4699 |
| 1720040640 | 28.88 | -0.03 | -0.10 | 28.91 | 28.96 | 28.87 | 5278 |
| 1719959400 | 28.91 | 0.08 | 0.28 | 29.12 | 29.12 | 28.785 | 18706 |
| 1719873000 | 28.83 | -0.15 | -0.52 | 28.98 | 29.13 | 28.82 | 4423 |
| 1719613800 | 28.98 | 0.13 | 0.45 | 28.84 | 28.98 | 28.84 | 1887 |
| 1719527400 | 28.85 | -0.05 | -0.17 | 28.79 | 28.85 | 28.76 | 6443 |
| 1719441000 | 28.9 | -0.11 | -0.38 | 29.01 | 29.01 | 28.75 | 14823 |
| 1719354600 | 29.01 | -0.24 | -0.82 | 29.25 | 29.25 | 28.98 | 28196 |
| 1719268200 | 29.25 | 0.41 | 1.42 | 28.84 | 29.34 | 28.84 | 11236 |
| 1719009000 | 28.84 | 0.07 | 0.24 | 28.77 | 28.92 | 28.7677 | 4207 |
| 1718922600 | 28.77 | 0.04 | 0.14 | 28.26 | 28.84 | 28.26 | 22419 |
| 1718749800 | 28.73 | 0.14 | 0.50 | 28.5881 | 28.73 | 28.5881 | 14424 |
| 1718663400 | 28.5881 | 0.04 | 0.13 | 28.83 | 28.83 | 28.42 | 30595 |
| 1718404200 | 28.55 | -0.16 | -0.56 | 28.7122 | 28.7122 | 28.43 | 7146 |
| 1718317800 | 28.7122 | -0.04 | -0.13 | 28.75 | 28.75 | 28.65 | 16925 |
| 1718231400 | 28.75 | -0.03 | -0.10 | 29.12 | 29.12 | 28.7 | 5313 |
| 1718145000 | 28.78 | -0.04 | -0.14 | 28.82 | 28.82 | 28.6 | 11909 |
| 1718058600 | 28.82 | -0.13 | -0.45 | 28.95 | 28.95 | 28.78 | 5926 |
| 1717799400 | 28.95 | -0.1 | -0.34 | 28.89 | 29.04 | 28.89 | 13655 |
| 1717713000 | 29.05 | -0.05 | -0.17 | 29.07 | 29.15 | 29.031 | 10324 |
| 1717626600 | 29.1 | -0.09 | -0.31 | 29.19 | 29.19 | 29.03 | 10921 |
| 1717540200 | 29.19 | -0.04 | -0.15 | 29.07 | 29.24 | 29.06 | 18387 |
| 1717453800 | 29.2332 | -0.17 | -0.57 | 29.445 | 29.46 | 29.2332 | 30062 |
| 1717194600 | 29.4 | 0.27 | 0.93 | 29.21 | 29.4 | 28.94 | 5323 |
| 1717108200 | 29.13 | 0.39 | 1.36 | 29.25 | 29.25 | 28.89 | 16090 |
| 1717021800 | 28.7402 | -0.28 | -0.96 | 29.0187 | 29.0187 | 28.68 | 6310 |
| 1716935400 | 29.0187 | -0.25 | -0.84 | 29.26 | 29.2619 | 28.99 | 4959 |
| 1716589800 | 29.2649 | 0.12 | 0.40 | 29.1481 | 29.29 | 29.1481 | 5194 |
| 1716503400 | 29.1481 | -0.39 | -1.33 | 29.56 | 29.56 | 29.13 | 13336 |
| 1716417000 | 29.54 | -0.24 | -0.81 | 29.63 | 29.67 | 29.51 | 20531 |
| 1716330600 | 29.78 | 0.03 | 0.10 | 29.75 | 29.815 | 29.73 | 4280 |
| 1716244200 | 29.75 | -0.04 | -0.13 | 29.79 | 29.88 | 29.7001 | 5858 |
| 1715985000 | 29.79 | 0.02 | 0.07 | 29.77 | 29.79 | 29.75 | 5664 |
| 1715898600 | 29.77 | 0.13 | 0.44 | 29.97 | 29.97 | 29.76 | 11911 |
| 1715812200 | 29.64 | 0.08 | 0.27 | 29.56 | 29.72 | 29.56 | 13878 |
| 1715725800 | 29.56 | 0.16 | 0.54 | 29.495 | 29.6 | 29.48 | 22550 |
| 1715639400 | 29.4 | 0.04 | 0.14 | 29.73 | 29.73 | 29.4 | 7951 |
| 1715380200 | 29.36 | 0.08 | 0.27 | 29.28 | 29.41 | 29.27 | 11763 |
| 1715293800 | 29.28 | 0.18 | 0.62 | 29.07 | 29.31 | 29.07 | 24411 |
| 1715207400 | 29.1 | 0.11 | 0.38 | 28.78 | 29.13 | 28.78 | 9618 |
| 1715121000 | 28.99 | 0.31 | 1.08 | 28.68 | 29.009 | 28.68 | 5037 |
| 1715034600 | 28.68 | 0.08 | 0.29 | 28.635 | 28.71 | 28.59 | 17615 |
| 1714775400 | 28.5968 | 0.09 | 0.30 | 28.51 | 28.5968 | 28.51 | 1662 |
| 1714689000 | 28.51 | 0.24 | 0.85 | 28.41 | 28.51 | 28.39 | 5308 |
| 1714602600 | 28.27 | 0.12 | 0.43 | 28.13 | 28.4 | 28.13 | 14100 |
| 1714516200 | 28.15 | -0.25 | -0.88 | 28.4 | 28.4 | 28.15 | 11277 |
| 1714429800 | 28.4 | 0.24 | 0.87 | 28.1554 | 28.4201 | 28.1554 | 3849 |
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
