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 | 0.34 | 1.13788487282 | 29.88 | 30.27 | 29.5964 | 5148 | 29.88735895 | SP |
| 4 | 1.22 | 4.20689655172 | 29 | 30.27 | 28.5823 | 6874 | 29.30064557 | SP |
| 12 | 1.68 | 5.88647512263 | 28.54 | 30.27 | 28.25 | 7499 | 29.00115611 | SP |
| 26 | 2.43 | 8.74415257287 | 27.79 | 30.27 | 27.442 | 9512 | 28.6437875 | SP |
| 52 | 5.31 | 21.316740265 | 24.91 | 30.27 | 24.5827 | 13066 | 27.25706821 | SP |
| 156 | 5.31 | 21.316740265 | 24.91 | 30.27 | 24.5827 | 13066 | 27.25706821 | SP |
| 260 | 5.31 | 21.316740265 | 24.91 | 30.27 | 24.5827 | 13066 | 27.25706821 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 30.22 | 0 | 0.00 | 30.25 | 30.25 | 30.1 | 4092 |
| 1722033000 | 30.22 | 0.29 | 0.95 | 30.08 | 30.27 | 30.08 | 5571 |
| 1721946600 | 29.9345 | 0.27 | 0.91 | 29.77 | 30.07 | 29.77 | 5962 |
| 1721860200 | 29.6651 | -0.06 | -0.21 | 29.73 | 29.82 | 29.5964 | 3429 |
| 1721773800 | 29.7268 | -0.07 | -0.25 | 29.87 | 29.87 | 29.7268 | 5879 |
| 1721687400 | 29.8 | -0.02 | -0.07 | 29.88 | 29.88 | 29.66 | 4901 |
| 1721428200 | 29.82 | -0.22 | -0.73 | 29.99 | 29.99 | 29.76 | 3014 |
| 1721341800 | 30.04 | 0.05 | 0.15 | 29.91 | 30.21 | 29.91 | 6891 |
| 1721255400 | 29.9946 | 0.24 | 0.81 | 29.66 | 30.02 | 29.66 | 7502 |
| 1721169000 | 29.7538 | 0.2 | 0.69 | 29.57 | 29.7599 | 29.55 | 9346 |
| 1721082600 | 29.55 | 0.28 | 0.95 | 29.39 | 29.55 | 29.31 | 8678 |
| 1720823400 | 29.2729 | 0.03 | 0.11 | 29.25 | 29.43 | 29.21 | 3902 |
| 1720737000 | 29.24 | 0.35 | 1.22 | 28.97 | 29.24 | 28.97 | 1908 |
| 1720650600 | 28.8887 | 0.2 | 0.69 | 28.75 | 28.8887 | 28.69 | 9575 |
| 1720564200 | 28.69 | 0.03 | 0.10 | 28.68 | 28.76 | 28.59 | 4400 |
| 1720477800 | 28.6619 | -0.05 | -0.18 | 28.74 | 28.82 | 28.63 | 12264 |
| 1720218600 | 28.7146 | -0.1 | -0.35 | 28.92 | 28.92 | 28.5823 | 6526 |
| 1720040640 | 28.8164 | -0.01 | -0.04 | 28.99 | 28.99 | 28.79 | 9706 |
| 1719959400 | 28.8282 | 0.02 | 0.06 | 28.9 | 28.9 | 28.715 | 12064 |
| 1719873000 | 28.81 | -0.03 | -0.10 | 29 | 29.06 | 28.7661 | 9081 |
| 1719613800 | 28.84 | 0.05 | 0.17 | 28.78 | 28.995 | 28.78 | 16772 |
| 1719527400 | 28.79 | -0.15 | -0.53 | 28.87 | 28.87 | 28.68 | 9145 |
| 1719441000 | 28.9431 | -0.1 | -0.33 | 29.03 | 29.03 | 28.9101 | 3375 |
| 1719354600 | 29.0391 | -0.2 | -0.69 | 29.28 | 29.28 | 29 | 4273 |
| 1719268200 | 29.2398 | 0.4 | 1.39 | 28.98 | 29.29 | 28.98 | 5041 |
| 1719009000 | 28.84 | -0.15 | -0.52 | 28.99 | 28.99 | 28.84 | 4812 |
| 1718922600 | 28.99 | 0.35 | 1.22 | 28.6 | 28.99 | 28.6 | 6062 |
| 1718749800 | 28.6419 | 0.11 | 0.37 | 28.66 | 28.665 | 28.5999 | 3827 |
| 1718663400 | 28.5356 | 0.18 | 0.64 | 28.33 | 28.5356 | 28.33 | 1109 |
| 1718404200 | 28.3539 | -0.1 | -0.34 | 28.25 | 28.3539 | 28.25 | 6806 |
| 1718317800 | 28.4493 | -0.02 | -0.07 | 28.46 | 28.48 | 28.36 | 6062 |
| 1718231400 | 28.47 | -0.21 | -0.73 | 28.88 | 28.88 | 28.47 | 11424 |
| 1718145000 | 28.68 | 0.01 | 0.04 | 28.73 | 28.73 | 28.4114 | 27099 |
| 1718058600 | 28.6684 | 0.03 | 0.12 | 28.7 | 28.71 | 28.5 | 7222 |
| 1717799400 | 28.6343 | -0.01 | -0.04 | 28.75 | 28.75 | 28.5901 | 3613 |
| 1717713000 | 28.6455 | -0.05 | -0.17 | 28.67 | 28.7001 | 28.61 | 7331 |
| 1717626600 | 28.6948 | 0 | 0.00 | 28.72 | 28.72 | 28.6112 | 3633 |
| 1717540200 | 28.6942 | -0.02 | -0.06 | 28.75 | 28.75 | 28.62 | 5175 |
| 1717453800 | 28.71 | -0.33 | -1.14 | 29.03 | 29.03 | 28.58 | 2989 |
| 1717194600 | 29.04 | 0.48 | 1.68 | 28.73 | 29.04 | 28.56 | 4407 |
| 1717108200 | 28.561 | 0.21 | 0.74 | 28.4033 | 28.6 | 28.39 | 18270 |
| 1717021800 | 28.35 | -0.32 | -1.13 | 28.44 | 28.45 | 28.34 | 11091 |
| 1716935400 | 28.6748 | -0.24 | -0.84 | 28.88 | 28.88 | 28.6246 | 6673 |
| 1716589800 | 28.9191 | 0.09 | 0.33 | 28.9 | 28.97 | 28.88 | 17432 |
| 1716503400 | 28.8253 | -0.37 | -1.28 | 29.27 | 29.27 | 28.77 | 16981 |
| 1716417000 | 29.1993 | -0.14 | -0.47 | 29.39 | 29.39 | 29.19 | 8619 |
| 1716330600 | 29.3371 | -0.04 | -0.15 | 29.38 | 29.38 | 29.2701 | 2940 |
| 1716244200 | 29.38 | -0.13 | -0.44 | 29.45 | 29.45 | 29.25 | 4020 |
| 1715985000 | 29.51 | 0.11 | 0.36 | 29.52 | 29.52 | 29.3157 | 5692 |
| 1715898600 | 29.4044 | -0.03 | -0.10 | 29.58 | 29.58 | 29.4 | 10338 |
| 1715812200 | 29.4336 | 0.18 | 0.62 | 29.47 | 29.47 | 29.3 | 16267 |
| 1715725800 | 29.2536 | 0.13 | 0.45 | 29.18 | 29.2536 | 29.16 | 4809 |
| 1715639400 | 29.1223 | -0.17 | -0.57 | 29.37 | 29.37 | 29.11 | 4542 |
| 1715380200 | 29.29 | 0.13 | 0.45 | 29.27 | 29.29 | 29.12 | 14365 |
| 1715293800 | 29.16 | 0.3 | 1.04 | 28.99 | 29.16 | 28.9 | 2269 |
| 1715207400 | 28.8612 | 0.08 | 0.28 | 28.8 | 28.89 | 28.744 | 3090 |
| 1715121000 | 28.78 | 0.23 | 0.80 | 28.62 | 28.78 | 28.62 | 5303 |
| 1715034600 | 28.5515 | 0.18 | 0.62 | 28.54 | 28.5515 | 28.4749 | 3969 |
| 1714775400 | 28.3745 | -0.04 | -0.12 | 28.56 | 28.56 | 28.34 | 9857 |
| 1714689000 | 28.41 | 0.19 | 0.69 | 28.58 | 28.58 | 28.24 | 2280 |
| 1714602600 | 28.2165 | -0.07 | -0.23 | 28.36 | 28.42 | 28.13 | 18162 |
| 1714516200 | 28.2824 | -0.33 | -1.17 | 28.61 | 28.61 | 28.2824 | 4868 |
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
