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 | 0.4446 | 1.48249416472 | 29.99 | 31.02 | 29.9 | 764 | 30.2033387 | SP |
| 4 | -0.2154 | -0.70277324633 | 30.65 | 32.13 | 29.9 | 696 | 30.53956601 | SP |
| 12 | 1.485 | 5.12960455412 | 28.9496 | 33.81 | 28.3 | 654 | 29.78868917 | SP |
| 26 | 1.8146 | 6.34032145353 | 28.62 | 33.81 | 24.79 | 1718 | 27.76057205 | SP |
| 52 | 9.4246 | 44.8576868158 | 21.01 | 33.81 | 21.01 | 2656 | 25.27854733 | SP |
| 156 | 5.7848 | 23.4679388879 | 24.6498 | 33.81 | 13.41 | 1121 | 23.98317821 | SP |
| 260 | 5.2546 | 20.8681493249 | 25.18 | 33.81 | 13.41 | 976 | 23.98950945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 30.9121 | 0.34 | 1.11 | 30.72 | 31.02 | 30.72 | 352 |
| 1735947000 | 30.5739 | 0.49 | 1.63 | 30.57 | 30.64 | 30.49 | 691 |
| 1735860600 | 30.0832 | 0.15 | 0.49 | 30.17 | 30.17 | 29.9 | 227 |
| 1735687800 | 29.9357 | -0.29 | -0.97 | 29.99 | 30.06 | 29.9357 | 1787 |
| 1735601400 | 30.2278 | -0.28 | -0.90 | 30 | 30.2278 | 30 | 98 |
| 1735342200 | 30.5035 | -0.44 | -1.43 | 30.3523 | 30.5035 | 30.2706 | 674 |
| 1735255800 | 30.9449 | -0 | -0.01 | 30.81 | 30.9449 | 30.81 | 79 |
| 1735077840 | 30.9475 | 0.33 | 1.08 | 32.13 | 32.13 | 30.9099 | 938 |
| 1734996600 | 30.6171 | 0.36 | 1.18 | 30 | 30.6171 | 30 | 1787 |
| 1734737400 | 30.2609 | 0.27 | 0.91 | 30.43 | 30.43 | 30.2609 | 284 |
| 1734651000 | 29.988 | 0.05 | 0.18 | 29.988 | 29.988 | 29.988 | 139 |
| 1734564600 | 29.9341 | -0.98 | -3.18 | 29.9341 | 29.9341 | 29.9341 | 224 |
| 1734478200 | 30.9164 | -0.28 | -0.89 | 30.9164 | 30.9164 | 30.9164 | 66 |
| 1734391800 | 31.193 | 0.58 | 1.91 | 30.73 | 31.193 | 30.73 | 637 |
| 1734132600 | 30.6097 | -0.22 | -0.70 | 30.8 | 30.8 | 30.6097 | 1486 |
| 1734046200 | 30.8248 | -0.23 | -0.74 | 30.88 | 31.06 | 30.8248 | 847 |
| 1733959800 | 31.0555 | 0.55 | 1.80 | 30.84 | 31.0555 | 30.84 | 197 |
| 1733873400 | 30.5061 | -0.15 | -0.50 | 30.65 | 30.65 | 30.5061 | 2021 |
| 1733787000 | 30.6588 | -0.45 | -1.44 | 30.6588 | 30.6588 | 30.6588 | 89 |
| 1733527800 | 31.1082 | 0.18 | 0.59 | 31.08 | 31.1082 | 31.08 | 310 |
| 1733441400 | 30.9252 | -0.24 | -0.76 | 30.9349 | 31.13 | 30.9252 | 511 |
| 1733355000 | 31.1617 | 0.42 | 1.38 | 33.81 | 33.81 | 31.0919 | 462 |
| 1733268600 | 30.739 | 0.16 | 0.53 | 30.58 | 30.739 | 30.58 | 123 |
| 1733182200 | 30.5774 | 0.15 | 0.51 | 30.93 | 30.93 | 30.54 | 725 |
| 1732917840 | 30.4235 | 0.24 | 0.80 | 29.97 | 30.4235 | 29.97 | 275 |
| 1732750200 | 30.183 | -0.23 | -0.77 | 30.22 | 30.23 | 30.183 | 749 |
| 1732663800 | 30.4171 | 0.32 | 1.05 | 30.42 | 30.47 | 30.4171 | 436 |
| 1732577400 | 30.102 | -0.1 | -0.35 | 30.22 | 30.22 | 30.0211 | 272 |
| 1732318200 | 30.2069 | 0.03 | 0.09 | 30.165 | 30.2069 | 30.1278 | 1091 |
| 1732231800 | 30.1801 | 0.16 | 0.53 | 30 | 30.1801 | 30 | 146 |
| 1732145400 | 30.0205 | 0.03 | 0.11 | 32.39 | 32.39 | 29.885 | 1121 |
| 1732059000 | 29.988 | 0.38 | 1.27 | 29.46 | 29.988 | 29.46 | 402 |
| 1731972600 | 29.6113 | -0.01 | -0.04 | 29.45 | 29.625 | 29.45 | 391 |
| 1731713400 | 29.6237 | -0.6 | -1.99 | 29.98 | 29.98 | 29.6237 | 16 |
| 1731627000 | 30.226 | -0.17 | -0.55 | 30.226 | 30.226 | 30.226 | 89 |
| 1731540600 | 30.3917 | 0.13 | 0.44 | 31.76 | 31.76 | 30.3917 | 172 |
| 1731454200 | 30.2575 | 0.03 | 0.09 | 30.27 | 30.27 | 30.2575 | 60 |
| 1731367800 | 30.2313 | 0.07 | 0.24 | 30.22 | 30.2338 | 30.22 | 328 |
| 1731108600 | 30.16 | 0.16 | 0.53 | 31.5 | 31.5 | 30.13 | 384 |
| 1731022200 | 30.0012 | 0.43 | 1.46 | 29.88 | 30.0012 | 29.8141 | 895 |
| 1730935800 | 29.5687 | 0.7 | 2.42 | 29.46 | 29.5687 | 29.46 | 662 |
| 1730849400 | 28.8714 | 0.43 | 1.50 | 28.8714 | 28.8714 | 28.8714 | 15 |
| 1730763000 | 28.444 | -0.15 | -0.52 | 28.54 | 28.595 | 28.444 | 1788 |
| 1730500200 | 28.5921 | 0.2 | 0.72 | 28.77 | 28.77 | 28.5921 | 35 |
| 1730413800 | 28.3878 | -0.71 | -2.45 | 28.57 | 28.57 | 28.3 | 1589 |
| 1730327400 | 29.0995 | -0.17 | -0.56 | 29.23 | 29.23 | 29.0995 | 998 |
| 1730241000 | 29.2646 | 0.27 | 0.94 | 28.9618 | 29.2646 | 28.9618 | 695 |
| 1730154600 | 28.9928 | 0.02 | 0.08 | 29.1 | 29.13 | 28.97 | 770 |
| 1729895400 | 28.9706 | 0.01 | 0.03 | 30.39 | 30.39 | 28.9706 | 1189 |
| 1729809000 | 28.9613 | 0.09 | 0.33 | 28.98 | 28.98 | 28.9 | 2390 |
| 1729722600 | 28.8674 | -0.35 | -1.20 | 29.1 | 29.1 | 28.8674 | 857 |
| 1729636200 | 29.2174 | -0.05 | -0.17 | 29.2174 | 29.2174 | 29.2174 | 20 |
| 1729549800 | 29.2686 | 0.09 | 0.32 | 29.24 | 29.2686 | 29.185 | 1732 |
| 1729290600 | 29.176 | 0.33 | 1.15 | 29.176 | 29.176 | 29.176 | 2 |
| 1729204200 | 28.8431 | 0.03 | 0.09 | 28.9001 | 28.9001 | 28.8431 | 441 |
| 1729117800 | 28.8172 | 0.02 | 0.07 | 28.82 | 28.82 | 28.7178 | 692 |
| 1729031400 | 28.7968 | -0.48 | -1.63 | 28.9496 | 28.9496 | 28.7377 | 1837 |
| 1728945000 | 29.2733 | 0.24 | 0.84 | 31.93 | 31.93 | 29.2588 | 193 |
| 1728685800 | 29.03 | 0.25 | 0.87 | 28.99 | 29.06 | 28.99 | 228 |
| 1728599400 | 28.78 | -0.04 | -0.14 | 28.805 | 28.805 | 28.73 | 1179 |
| 1728513000 | 28.82 | 0.2 | 0.70 | 29.9 | 29.9 | 28.82 | 214 |
| 1728426600 | 28.62 | 0.43 | 1.53 | 28.62 | 28.64 | 28.62 | 319 |
| 1728340200 | 28.19 | -0.32 | -1.11 | 28.67 | 28.67 | 28.19 | 164 |
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
