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 | -0.6377 | -2.14384648486 | 29.7456 | 29.9294 | 29.0707 | 2946 | 29.67040244 | SP |
| 4 | 0.7279 | 2.56483439042 | 28.38 | 29.9294 | 28.1333 | 4307 | 29.14905977 | SP |
| 12 | -1.9421 | -6.25475040258 | 31.05 | 32.445 | 27.33 | 6367 | 29.84247438 | SP |
| 26 | -1.7621 | -5.7081308714 | 30.87 | 32.445 | 27.33 | 7758 | 30.34265311 | SP |
| 52 | 3.0729 | 11.8029575571 | 26.035 | 32.445 | 22.62 | 17909 | 26.55728635 | SP |
| 156 | -7.4621 | -20.4049767569 | 36.57 | 36.97 | 22.62 | 65373 | 30.26658739 | SP |
| 260 | 6.8324 | 30.6722632489 | 22.2755 | 36.97 | 14.72 | 55997 | 30.19730977 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 29.1079 | -0.39 | -1.31 | 29.52 | 29.52 | 29.0707 | 4108 |
| 1725575400 | 29.4938 | -0.19 | -0.63 | 29.72 | 29.72 | 29.42 | 3197 |
| 1725489000 | 29.6818 | 0.01 | 0.05 | 29.6669 | 29.78 | 29.58 | 5980 |
| 1725402600 | 29.6669 | -0.26 | -0.88 | 29.84 | 29.84 | 29.62 | 682 |
| 1725057000 | 29.9294 | 0.18 | 0.62 | 29.7456 | 29.9294 | 29.69 | 1926 |
| 1724970600 | 29.7456 | 0.11 | 0.37 | 29.81 | 29.87 | 29.675 | 3287 |
| 1724884200 | 29.637 | 0.02 | 0.06 | 29.62 | 29.7469 | 29.5589 | 1480 |
| 1724797800 | 29.62 | 0.01 | 0.03 | 29.6121 | 29.645 | 29.53 | 7529 |
| 1724711400 | 29.6121 | 0.03 | 0.11 | 29.67 | 29.77 | 29.6 | 7572 |
| 1724452200 | 29.58 | 0.43 | 1.48 | 29.33 | 29.58 | 29.33 | 2087 |
| 1724365800 | 29.15 | -0.1 | -0.34 | 29.29 | 29.29 | 29.15 | 967 |
| 1724279400 | 29.2507 | 0.17 | 0.60 | 29.0757 | 29.2507 | 29.0757 | 3559 |
| 1724193000 | 29.0757 | -0.06 | -0.22 | 29.09 | 29.1016 | 29.04 | 8489 |
| 1724106600 | 29.14 | 0.25 | 0.86 | 28.87 | 29.14 | 28.87 | 4935 |
| 1723847400 | 28.8907 | 0.1 | 0.36 | 28.84 | 28.8941 | 28.81 | 2414 |
| 1723761000 | 28.7875 | 0.28 | 0.97 | 28.72 | 28.84 | 28.7182 | 14064 |
| 1723674600 | 28.51 | 0.1 | 0.36 | 28.39 | 28.51 | 28.39 | 6008 |
| 1723588200 | 28.4079 | 0.27 | 0.96 | 28.23 | 28.4079 | 28.23 | 2502 |
| 1723501800 | 28.1384 | -0.22 | -0.76 | 28.38 | 28.38 | 28.1333 | 4508 |
| 1723242600 | 28.3541 | -0.04 | -0.16 | 28.38 | 28.4278 | 28.3 | 560 |
| 1723156200 | 28.3986 | 0.42 | 1.50 | 28.03 | 28.42 | 28.03 | 5587 |
| 1723069800 | 27.98 | -0.2 | -0.70 | 28.28 | 28.4968 | 27.98 | 66944 |
| 1722983400 | 28.178 | 0.24 | 0.86 | 27.9374 | 28.41 | 27.9374 | 15120 |
| 1722897000 | 27.9374 | -0.81 | -2.83 | 27.39 | 28.18 | 27.33 | 8309 |
| 1722637800 | 28.75 | -1.11 | -3.73 | 29.12 | 29.12 | 28.61 | 5977 |
| 1722551400 | 29.8631 | -1.16 | -3.74 | 31.0227 | 31.0227 | 29.725 | 2789 |
| 1722465000 | 31.0227 | 0.63 | 2.08 | 30.39 | 31.18 | 30.39 | 4543 |
| 1722378600 | 30.39 | -0.27 | -0.88 | 30.72 | 30.72 | 30.39 | 3835 |
| 1722292200 | 30.6603 | -0.01 | -0.02 | 30.89 | 30.89 | 30.5999 | 13358 |
| 1722033000 | 30.6675 | 0.35 | 1.15 | 30.32 | 30.83 | 30.32 | 2458 |
| 1721946600 | 30.32 | -0.27 | -0.87 | 30.47 | 30.81 | 30.3101 | 10200 |
| 1721860200 | 30.5875 | -0.95 | -3.01 | 31.3 | 31.3 | 30.5875 | 10890 |
| 1721773800 | 31.5375 | 0.02 | 0.06 | 31.6 | 31.6934 | 31.5375 | 4950 |
| 1721687400 | 31.5201 | 0.37 | 1.19 | 31.31 | 31.54 | 31.19 | 1660 |
| 1721428200 | 31.1505 | -0.15 | -0.48 | 31.29 | 31.29 | 31.1505 | 1670 |
| 1721341800 | 31.3004 | -0.32 | -1.01 | 31.75 | 31.75 | 31.23 | 4269 |
| 1721255400 | 31.6211 | -0.8 | -2.47 | 31.98 | 32.1 | 31.6211 | 23600 |
| 1721169000 | 32.420499 | 0.43 | 1.33 | 31.9939 | 32.445 | 31.9939 | 3451 |
| 1721082600 | 31.9939 | 0.05 | 0.15 | 32.049999 | 32.229999 | 31.9939 | 9613 |
| 1720823400 | 31.9452 | 0.22 | 0.69 | 31.78 | 32.079 | 31.78 | 3574 |
| 1720737000 | 31.7249 | -0.02 | -0.08 | 31.7492 | 31.85 | 31.6601 | 6878 |
| 1720650600 | 31.7492 | 0.35 | 1.12 | 31.49 | 31.7492 | 31.435 | 2088 |
| 1720564200 | 31.3977 | 0.01 | 0.03 | 31.388 | 31.58 | 31.388 | 7183 |
| 1720477800 | 31.388 | 0.26 | 0.83 | 31.16 | 31.3953 | 31.16 | 3037 |
| 1720218600 | 31.1284 | -0.03 | -0.10 | 31.1583 | 31.1583 | 31.06 | 1742 |
| 1720040640 | 31.1583 | 0.11 | 0.35 | 31.04 | 31.1583 | 31.04 | 5617 |
| 1719959400 | 31.05 | 0.15 | 0.48 | 30.901 | 31.05 | 30.88 | 9314 |
| 1719873000 | 30.901 | -0.12 | -0.40 | 31.16 | 31.16 | 30.88 | 3478 |
| 1719613800 | 31.0258 | 0.03 | 0.08 | 31.16 | 31.16 | 31.0258 | 2643 |
| 1719527400 | 31 | -0.16 | -0.53 | 30.98 | 31.0405 | 30.96 | 3874 |
| 1719441000 | 31.164 | -0.21 | -0.66 | 31.37 | 31.37 | 31.0567 | 3872 |
| 1719354600 | 31.37 | -0.15 | -0.48 | 31.41 | 31.48 | 31.32 | 3759 |
| 1719268200 | 31.522 | 0.14 | 0.44 | 31.36 | 31.6 | 31.36 | 1183 |
| 1719009000 | 31.3837 | -0.04 | -0.12 | 31.36 | 31.3837 | 31.285 | 1471 |
| 1718922600 | 31.42 | -0.09 | -0.28 | 31.43 | 31.57 | 31.39 | 9374 |
| 1718749800 | 31.5094 | 0.17 | 0.56 | 31.3347 | 31.5249 | 31.3347 | 2154 |
| 1718663400 | 31.3347 | 0.35 | 1.13 | 30.93 | 31.36 | 30.93 | 1794 |
| 1718404200 | 30.9852 | -0.17 | -0.56 | 31.05 | 31.05 | 30.85 | 3545 |
| 1718317800 | 31.16 | -0.04 | -0.14 | 31.12 | 31.17 | 30.96 | 4164 |
| 1718231400 | 31.2045 | 0.18 | 0.58 | 31.0257 | 31.4 | 31.0257 | 1818 |
| 1718145000 | 31.0257 | -0.11 | -0.37 | 30.97 | 31.0257 | 30.93 | 509 |
| 1718058600 | 31.14 | 0.13 | 0.41 | 31.0142 | 31.155 | 31.01 | 1025 |
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
