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 | 0.5218 | 1.75336021505 | 29.76 | 30.2818 | 29.45 | 1011 | 29.77405359 | SP |
| 4 | 0.4818 | 1.61677852349 | 29.8 | 30.45 | 29.45 | 872 | 29.88677446 | SP |
| 12 | 0.3718 | 1.2430625209 | 29.91 | 30.82 | 29.45 | 713 | 30.01217839 | SP |
| 26 | 1.7618 | 6.17741935484 | 28.52 | 31.83 | 27.58 | 821 | 29.68335964 | SP |
| 52 | 3.9418 | 14.9650721336 | 26.34 | 31.83 | 24.995 | 835 | 28.09146205 | SP |
| 156 | 3.9418 | 14.9650721336 | 26.34 | 31.83 | 24.995 | 835 | 28.09146205 | SP |
| 260 | 3.9418 | 14.9650721336 | 26.34 | 31.83 | 24.995 | 835 | 28.09146205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 30.2818 | 0.62 | 2.08 | 29.96 | 30.2818 | 29.96 | 1438 |
| 1720650600 | 29.6659 | 0.21 | 0.71 | 29.45 | 29.6659 | 29.45 | 999 |
| 1720564200 | 29.4562 | -0.11 | -0.38 | 29.58 | 29.58 | 29.4562 | 114 |
| 1720477800 | 29.5695 | 0.1 | 0.33 | 29.6 | 29.635 | 29.51 | 1747 |
| 1720218600 | 29.4714 | -0.27 | -0.92 | 29.76 | 29.76 | 29.4714 | 755 |
| 1720040640 | 29.745 | -0.03 | -0.09 | 29.89 | 29.89 | 29.745 | 391 |
| 1719959400 | 29.771 | -0.04 | -0.12 | 29.81 | 29.85 | 29.771 | 732 |
| 1719873000 | 29.8065 | -0.12 | -0.40 | 30.24 | 30.24 | 29.8065 | 120 |
| 1719613800 | 29.9249 | 0 | 0.00 | 29.9249 | 29.9249 | 29.9249 | 0 |
| 1719527400 | 29.9249 | -0.1 | -0.34 | 30.06 | 30.06 | 29.9249 | 293 |
| 1719441000 | 30.0262 | -0.11 | -0.37 | 30.08 | 30.08 | 29.8801 | 1645 |
| 1719354600 | 30.1364 | -0.24 | -0.78 | 30.35 | 30.35 | 30.1364 | 164 |
| 1719268200 | 30.3736 | 0.32 | 1.08 | 30.45 | 30.45 | 30.3736 | 114 |
| 1719009000 | 30.05 | -0.08 | -0.27 | 29.98 | 30.14 | 29.98 | 1032 |
| 1718922600 | 30.13 | 0.2 | 0.68 | 30.04 | 30.18 | 30.04 | 1470 |
| 1718749800 | 29.9257 | 0.15 | 0.52 | 29.84 | 30 | 29.84 | 2543 |
| 1718663400 | 29.7717 | 0.19 | 0.65 | 29.63 | 29.88 | 29.63 | 769 |
| 1718404200 | 29.5805 | -0.32 | -1.06 | 29.8 | 29.8 | 29.5805 | 503 |
| 1718317800 | 29.8976 | -0.12 | -0.40 | 29.85 | 29.99 | 29.85 | 851 |
| 1718231400 | 30.0163 | 0.03 | 0.09 | 30.41 | 30.41 | 30.0163 | 1652 |
| 1718145000 | 29.99 | 0.01 | 0.03 | 29.84 | 29.99 | 29.82 | 1669 |
| 1718058600 | 29.98 | 0.09 | 0.31 | 29.76 | 29.99 | 29.76 | 614 |
| 1717799400 | 29.886 | -0.1 | -0.35 | 29.98 | 29.98 | 29.886 | 288 |
| 1717713000 | 29.9909 | 0.02 | 0.07 | 30.1 | 30.1 | 29.9909 | 715 |
| 1717626600 | 29.97 | 0.03 | 0.11 | 30.11 | 30.11 | 29.97 | 269 |
| 1717540200 | 29.9365 | -0.31 | -1.02 | 30.22 | 30.22 | 29.9365 | 2078 |
| 1717453800 | 30.2437 | -0.38 | -1.23 | 30.76 | 30.76 | 30.2437 | 549 |
| 1717194600 | 30.6199 | 0.29 | 0.95 | 30.37 | 30.6199 | 30.37 | 181 |
| 1717108200 | 30.3315 | 0.29 | 0.97 | 30.22 | 30.3315 | 30.1203 | 1027 |
| 1717021800 | 30.0396 | -0.16 | -0.54 | 30 | 30.0396 | 30 | 284 |
| 1716935400 | 30.203 | -0.02 | -0.06 | 30.43 | 30.44 | 30.203 | 1140 |
| 1716589800 | 30.2216 | 0.18 | 0.61 | 30.28 | 30.37 | 30.2216 | 215 |
| 1716503400 | 30.0395 | -0.15 | -0.51 | 30.31 | 30.31 | 30.0395 | 331 |
| 1716417000 | 30.1934 | -0.27 | -0.87 | 30.43 | 30.43 | 30.1934 | 64 |
| 1716330600 | 30.4598 | -0.08 | -0.25 | 30.59 | 30.59 | 30.4598 | 94 |
| 1716244200 | 30.537 | -0.08 | -0.27 | 30.57 | 30.57 | 30.537 | 182 |
| 1715985000 | 30.619 | 0.02 | 0.08 | 30.4801 | 30.64 | 30.4801 | 166 |
| 1715898600 | 30.5946 | -0.17 | -0.56 | 30.6577 | 30.6577 | 30.5946 | 539 |
| 1715812200 | 30.7682 | 0.24 | 0.80 | 30.82 | 30.82 | 30.62 | 766 |
| 1715725800 | 30.5246 | 0.15 | 0.49 | 30.33 | 30.5246 | 30.33 | 184 |
| 1715639400 | 30.3754 | -0.01 | -0.04 | 30.59 | 30.59 | 30.3754 | 93 |
| 1715380200 | 30.3889 | 0.04 | 0.13 | 30.43 | 30.43 | 30.3889 | 115 |
| 1715293800 | 30.3498 | 0.32 | 1.06 | 30.03 | 30.3498 | 30.03 | 251 |
| 1715207400 | 30.0318 | 0 | 0.00 | 29.94 | 30.0318 | 29.94 | 499 |
| 1715121000 | 30.0304 | 0.02 | 0.06 | 30.0304 | 30.0304 | 30.0304 | 48 |
| 1715034600 | 30.0124 | 0.22 | 0.72 | 29.91 | 30.0124 | 29.91 | 176 |
| 1714775400 | 29.7973 | 0.12 | 0.40 | 30.05 | 30.05 | 29.7973 | 197 |
| 1714689000 | 29.68 | 0.16 | 0.53 | 29.54 | 29.88 | 29.54 | 1401 |
| 1714602600 | 29.5242 | -0.35 | -1.17 | 29.76 | 29.76 | 29.5242 | 218 |
| 1714516200 | 29.8752 | -0.63 | -2.05 | 30.46 | 30.46 | 29.8752 | 784 |
| 1714429800 | 30.5003 | 0.28 | 0.91 | 30.37 | 30.52 | 30.37 | 300 |
| 1714170600 | 30.2249 | 0.08 | 0.28 | 30.32 | 30.32 | 30.2 | 243 |
| 1714084200 | 30.1412 | -0.1 | -0.34 | 30.08 | 30.1412 | 30.08 | 93 |
| 1713997800 | 30.2448 | -0.06 | -0.19 | 30.3 | 30.3 | 30.23 | 921 |
| 1713911400 | 30.3036 | 0.23 | 0.76 | 30.15 | 30.37 | 30.15 | 1453 |
| 1713825000 | 30.0756 | 0.15 | 0.49 | 30.08 | 30.2999 | 29.945 | 1464 |
| 1713565800 | 29.9296 | 0.14 | 0.48 | 29.91 | 30.0699 | 29.9 | 2981 |
| 1713479400 | 29.7878 | -0.21 | -0.70 | 30.07 | 30.12 | 29.7878 | 1092 |
| 1713393000 | 29.999 | 0.05 | 0.17 | 30.25 | 30.25 | 29.96 | 1991 |
| 1713306600 | 29.9495 | -0.27 | -0.88 | 30.15 | 30.15 | 29.82 | 635 |
| 1713220200 | 30.2161 | -0.23 | -0.77 | 30.75 | 30.81 | 30.2161 | 897 |
| 1712961000 | 30.4506 | -0.55 | -1.76 | 30.87 | 30.87 | 30.4506 | 229 |
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
