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 | -1.2378 | -4.01752677702 | 30.81 | 31.1 | 29.49 | 22006 | 30.71782221 | SP |
| 4 | -0.1478 | -0.49730820996 | 29.72 | 31.1 | 29.39 | 29269 | 30.07025902 | SP |
| 12 | 0.1922 | 0.654186521443 | 29.38 | 32.71 | 28.98 | 26179 | 30.67040453 | SP |
| 26 | 5.1622 | 21.1478902089 | 24.41 | 32.71 | 23.95 | 20533 | 28.61642768 | SP |
| 52 | 5.1622 | 21.1478902089 | 24.41 | 32.71 | 23.95 | 20533 | 28.61642768 | SP |
| 156 | 5.1622 | 21.1478902089 | 24.41 | 32.71 | 23.95 | 20533 | 28.61642768 | SP |
| 260 | 5.1622 | 21.1478902089 | 24.41 | 32.71 | 23.95 | 20533 | 28.61642768 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 30.2796 | -0.59 | -1.91 | 30.77 | 30.77 | 30.21 | 18999 |
| 1721169000 | 30.8701 | 0.13 | 0.43 | 30.55 | 30.8701 | 30.55 | 25520 |
| 1721082600 | 30.738 | -0.24 | -0.79 | 30.82 | 30.955 | 30.738 | 49486 |
| 1720823400 | 30.9827 | 0.11 | 0.36 | 31.05 | 31.1 | 30.96 | 8723 |
| 1720737000 | 30.8727 | 0.43 | 1.41 | 30.81 | 30.8727 | 30.66 | 7300 |
| 1720650600 | 30.4438 | 0.35 | 1.16 | 30.39 | 30.4438 | 30.26 | 3109 |
| 1720564200 | 30.0934 | -0.2 | -0.66 | 30.29 | 30.3799 | 30.09 | 6556 |
| 1720477800 | 30.2931 | -0.17 | -0.55 | 30.31 | 30.4 | 30.22 | 8735 |
| 1720218600 | 30.46 | -0.07 | -0.23 | 30.93 | 30.95 | 30.44 | 115708 |
| 1720040640 | 30.5302 | 0.77 | 2.60 | 30.55 | 30.55 | 30.48 | 2783 |
| 1719959400 | 29.7577 | 0.16 | 0.55 | 29.64 | 29.83 | 29.56 | 3676 |
| 1719873000 | 29.5946 | -0.21 | -0.71 | 29.96 | 29.96 | 29.53 | 8596 |
| 1719613800 | 29.8055 | 0 | 0.00 | 29.8055 | 29.8055 | 29.8055 | 0 |
| 1719527400 | 29.8055 | -0.03 | -0.09 | 29.94 | 29.94 | 29.7576 | 3148 |
| 1719441000 | 29.8333 | -0.02 | -0.06 | 29.8 | 29.8333 | 29.68 | 11248 |
| 1719354600 | 29.8505 | -0.47 | -1.55 | 30.15 | 30.15 | 29.8306 | 13297 |
| 1719268200 | 30.319 | 0.75 | 2.54 | 29.39 | 30.705 | 29.39 | 8872 |
| 1719009000 | 29.5676 | -0.27 | -0.92 | 29.74 | 29.74 | 29.44 | 213876 |
| 1718922600 | 29.8421 | 0.33 | 1.13 | 29.72 | 30.58 | 29.72 | 17213 |
| 1718749800 | 29.5086 | 0.14 | 0.47 | 29.37 | 29.7 | 29.37 | 5385 |
| 1718663400 | 29.37 | -0.05 | -0.17 | 29.38 | 29.38 | 29.05 | 9669 |
| 1718404200 | 29.4199 | -0.55 | -1.84 | 29.81 | 29.81 | 29.328 | 10510 |
| 1718317800 | 29.9708 | -0.47 | -1.55 | 30.31 | 30.31 | 29.775 | 12311 |
| 1718231400 | 30.442 | 0.13 | 0.41 | 31.09 | 31.09 | 30.3301 | 16827 |
| 1718145000 | 30.3163 | -0.21 | -0.69 | 30.15 | 30.41 | 30.1 | 10628 |
| 1718058600 | 30.5282 | 0.5 | 1.67 | 30.33 | 30.79 | 30.33 | 3734 |
| 1717799400 | 30.0279 | -0.64 | -2.09 | 30.16 | 30.57 | 30.02 | 18241 |
| 1717713000 | 30.6699 | 0.13 | 0.44 | 30.6059 | 30.705 | 30.59 | 7539 |
| 1717626600 | 30.5365 | 0.37 | 1.22 | 30.29 | 30.84 | 30.29 | 21972 |
| 1717540200 | 30.1677 | -1.01 | -3.24 | 30.79 | 30.79 | 30.0196 | 16305 |
| 1717453800 | 31.1768 | -0.63 | -1.98 | 31.97 | 32.119999 | 31.11 | 5012 |
| 1717194600 | 31.8068 | -0 | -0.01 | 32.07 | 32.71 | 31.46 | 16649 |
| 1717108200 | 31.8115 | 0.25 | 0.79 | 31.56 | 32.195 | 31.56 | 189716 |
| 1717021800 | 31.5635 | -0.46 | -1.45 | 31.74 | 31.95 | 31.49 | 8952 |
| 1716935400 | 32.0268 | 0.61 | 1.93 | 31.815 | 32.439999 | 31.81 | 17503 |
| 1716589800 | 31.42 | 0.62 | 2.00 | 31.1566 | 31.64 | 31.1566 | 3257 |
| 1716503400 | 30.8045 | -0.37 | -1.19 | 31.34 | 31.34 | 30.74 | 2971 |
| 1716417000 | 31.1745 | -0.85 | -2.64 | 31.55 | 31.97 | 31.1107 | 24415 |
| 1716330600 | 32.02 | -0.08 | -0.26 | 32.09 | 32.1987 | 31.93 | 24806 |
| 1716244200 | 32.1029 | 0.34 | 1.07 | 31.8 | 32.1029 | 31.8 | 93380 |
| 1715985000 | 31.7629 | 0.62 | 1.99 | 31.35 | 31.78 | 31.3499 | 21472 |
| 1715898600 | 31.1433 | -0.13 | -0.42 | 31.315 | 31.37 | 31.1433 | 10432 |
| 1715812200 | 31.2744 | 0.16 | 0.53 | 31.21 | 31.34 | 30.96 | 17494 |
| 1715725800 | 31.11 | 0.28 | 0.91 | 31.06 | 31.12 | 30.89 | 10753 |
| 1715639400 | 30.83 | 0.19 | 0.62 | 30.84 | 30.89 | 30.82 | 4046 |
| 1715380200 | 30.64 | -0.22 | -0.70 | 30.784 | 30.82 | 30.61 | 5493 |
| 1715293800 | 30.855 | 0.48 | 1.60 | 30.58 | 30.93 | 30.58 | 18398 |
| 1715207400 | 30.37 | -0.25 | -0.80 | 30.3286 | 30.52 | 30.285 | 115709 |
| 1715121000 | 30.615 | 0.08 | 0.26 | 30.63 | 30.69 | 30.58 | 6057 |
| 1715034600 | 30.5367 | 0.45 | 1.50 | 30.57 | 31.61 | 30.49 | 88783 |
| 1714775400 | 30.0861 | 0.47 | 1.59 | 29.75 | 30.0896 | 29.75 | 6113 |
| 1714689000 | 29.615 | 0.52 | 1.79 | 29.39 | 29.72 | 29.37 | 6815 |
| 1714602600 | 29.0933 | -0.47 | -1.59 | 29.32 | 29.59 | 28.98 | 18633 |
| 1714516200 | 29.5626 | -1.05 | -3.43 | 29.88 | 29.9 | 29.5626 | 12300 |
| 1714429800 | 30.6122 | 0.32 | 1.06 | 30.44 | 30.69 | 30.27 | 65754 |
| 1714170600 | 30.2925 | 0.57 | 1.90 | 29.85 | 30.84 | 29.85 | 5723 |
| 1714084200 | 29.7263 | 0.61 | 2.09 | 29.38 | 29.78 | 29.38 | 5431 |
| 1713997800 | 29.1189 | 0.15 | 0.53 | 29.17 | 29.49 | 29.1189 | 452 |
| 1713911400 | 28.965 | 0.07 | 0.23 | 28.9 | 29.07 | 28.9 | 22418 |
| 1713825000 | 28.8989 | 0.14 | 0.47 | 28.65 | 29.0248 | 28.41 | 2238 |
| 1713565800 | 28.7625 | 0.12 | 0.42 | 28.97 | 29.32 | 28.685 | 5411 |
| 1713479400 | 28.641 | -0.01 | -0.03 | 28.7 | 28.72 | 28.45 | 2609 |
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
