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 | -0.8676 | -2.84948567375 | 30.4476 | 30.58 | 29.49 | 568 | 30.07290672 | SP |
| 4 | -0.51 | -1.69491525424 | 30.09 | 30.58 | 29.49 | 1561 | 29.90537197 | SP |
| 12 | -0.9494 | -3.10978925233 | 30.5294 | 31.36 | 28.4578 | 1087 | 29.7933547 | SP |
| 26 | 0.32 | 1.09364319891 | 29.26 | 31.54 | 28.4578 | 2427 | 30.14809884 | SP |
| 52 | 2.5098 | 9.27144978611 | 27.0702 | 31.54 | 25.8618 | 1485 | 29.99965238 | SP |
| 156 | 4.66 | 18.6998394864 | 24.92 | 31.54 | 21.8199 | 610 | 29.31650707 | SP |
| 260 | 4.66 | 18.6998394864 | 24.92 | 31.54 | 21.8199 | 610 | 29.31650707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 29.7078 | -0.21 | -0.70 | 29.49 | 29.7078 | 29.49 | 337 |
| 1741217400 | 29.9158 | 0.22 | 0.73 | 29.7 | 29.9158 | 29.6 | 488 |
| 1741131000 | 29.6996 | -0.64 | -2.12 | 30.25 | 30.25 | 29.6996 | 564 |
| 1741044600 | 30.3417 | -0.11 | -0.35 | 30.58 | 30.58 | 30.275 | 1267 |
| 1740785400 | 30.4476 | 0.42 | 1.41 | 30.4476 | 30.4476 | 30.4476 | 186 |
| 1740699000 | 30.0255 | -0.01 | -0.05 | 29.99 | 30.0255 | 29.99 | 35 |
| 1740612600 | 30.0398 | -0.15 | -0.50 | 30.22 | 30.22 | 30.0398 | 114 |
| 1740526200 | 30.1918 | 0.09 | 0.28 | 30.24 | 30.24 | 30.17 | 421 |
| 1740439800 | 30.1062 | -0.04 | -0.12 | 30.12 | 30.17 | 30.1062 | 180 |
| 1740180600 | 30.1429 | -0.12 | -0.39 | 30.33 | 30.33 | 30.1106 | 823 |
| 1740094200 | 30.2622 | -0.17 | -0.56 | 30.2622 | 30.2622 | 30.2622 | 0 |
| 1740007800 | 30.4333 | 0.1 | 0.32 | 30.28 | 30.4333 | 30.28 | 225 |
| 1739921400 | 30.3368 | 0.13 | 0.44 | 30.16 | 30.3368 | 30.08 | 744 |
| 1739575800 | 30.2035 | 0.07 | 0.23 | 30.2035 | 30.2035 | 30.2035 | 63 |
| 1739489400 | 30.1346 | 0.31 | 1.03 | 30.02 | 30.1346 | 30.02 | 5 |
| 1739403000 | 29.8287 | -0.02 | -0.07 | 29.63 | 29.8287 | 29.63 | 107 |
| 1739316600 | 29.8489 | 0.11 | 0.36 | 29.71 | 29.8489 | 29.71 | 23743 |
| 1739230200 | 29.741 | -0.34 | -1.14 | 30.03 | 30.03 | 29.741 | 69 |
| 1738971000 | 30.0849 | -0.02 | -0.07 | 30.09 | 30.09 | 30.0849 | 294 |
| 1738884600 | 30.1074 | 0.07 | 0.23 | 30.1074 | 30.1074 | 30.1074 | 11 |
| 1738798200 | 30.0377 | 0.2 | 0.67 | 30 | 30.0377 | 29.92 | 124 |
| 1738711800 | 29.8384 | -0 | -0.00 | 29.85 | 29.85 | 29.8384 | 7685 |
| 1738625400 | 29.8391 | -0.18 | -0.59 | 29.54 | 29.95 | 29.54 | 499 |
| 1738366200 | 30.0159 | -0.03 | -0.11 | 30.13 | 30.14 | 29.9106 | 135 |
| 1738279800 | 30.0503 | 0.03 | 0.08 | 30.16 | 30.16 | 29.97 | 285 |
| 1738193400 | 30.025 | -0.14 | -0.46 | 30.02 | 30.025 | 30.02 | 114 |
| 1738107000 | 30.1649 | -0.03 | -0.10 | 30.1649 | 30.1649 | 30.1649 | 2 |
| 1738020600 | 30.1965 | 0.25 | 0.82 | 29.96 | 30.1965 | 29.96 | 40 |
| 1737761400 | 29.9497 | 0.14 | 0.47 | 29.8 | 30 | 29.8 | 1032 |
| 1737675000 | 29.8097 | 0 | 0.00 | 29.8097 | 29.8097 | 29.8097 | 0 |
| 1737588600 | 29.8097 | -0.2 | -0.68 | 29.8097 | 29.8097 | 29.8097 | 35 |
| 1737502200 | 30.0129 | 0.32 | 1.07 | 29.9999 | 30.0129 | 29.99 | 2242 |
| 1737156600 | 29.6937 | 0.16 | 0.53 | 29.7 | 29.7 | 29.68 | 3682 |
| 1737070200 | 29.5371 | 0.12 | 0.41 | 29.5371 | 29.5371 | 29.5371 | 38 |
| 1736983800 | 29.4157 | 0.45 | 1.57 | 29.4 | 29.48 | 29.4 | 197 |
| 1736897400 | 28.9621 | 0.26 | 0.90 | 28.8 | 28.9621 | 28.8 | 954 |
| 1736811000 | 28.7049 | 0.25 | 0.87 | 28.54 | 28.7049 | 28.53 | 458 |
| 1736551800 | 28.4578 | -0.57 | -1.96 | 28.5629 | 28.5629 | 28.4578 | 230 |
| 1736379000 | 29.0273 | -0.01 | -0.03 | 28.94 | 29.0273 | 28.94 | 548 |
| 1736292600 | 29.0366 | -0.01 | -0.03 | 29.0366 | 29.0366 | 29.0366 | 6 |
| 1736206200 | 29.0466 | -0.07 | -0.22 | 29.23 | 29.23 | 29.0466 | 539 |
| 1735947000 | 29.1118 | 0.21 | 0.72 | 29.09 | 29.1118 | 29.09 | 12 |
| 1735860600 | 28.9028 | -0.08 | -0.27 | 28.92 | 29.07 | 28.9 | 810 |
| 1735687800 | 28.9797 | 0.02 | 0.09 | 29.08 | 29.13 | 28.9797 | 637 |
| 1735601400 | 28.955 | -0.19 | -0.64 | 29.08 | 29.08 | 28.955 | 75 |
| 1735342200 | 29.1425 | -1.07 | -3.53 | 29.19 | 29.19 | 29.1425 | 172 |
| 1735255800 | 30.2089 | 0.11 | 0.38 | 30.1 | 30.2089 | 30.1 | 100 |
| 1735077840 | 30.0951 | 0.21 | 0.71 | 31.36 | 31.36 | 29.99 | 112 |
| 1734996600 | 29.8831 | 0.12 | 0.39 | 30.03 | 30.03 | 29.59 | 337 |
| 1734737400 | 29.7658 | 0.35 | 1.18 | 29.54 | 29.7658 | 29.54 | 365 |
| 1734651000 | 29.4178 | -0.07 | -0.25 | 29.6 | 29.62 | 29.4178 | 4572 |
| 1734564600 | 29.4923 | -0.78 | -2.58 | 30.51 | 30.51 | 29.4923 | 55 |
| 1734478200 | 30.2721 | -0.17 | -0.57 | 30.34 | 30.37 | 30.2721 | 2863 |
| 1734391800 | 30.4458 | -0.08 | -0.27 | 30.56 | 30.56 | 30.4458 | 47 |
| 1734132600 | 30.5294 | -0.07 | -0.24 | 30.5294 | 30.5294 | 30.5294 | 13 |
| 1734046200 | 30.6031 | -0.04 | -0.12 | 30.6031 | 30.6031 | 30.6031 | 95 |
| 1733959800 | 30.6395 | 0.01 | 0.02 | 30.6395 | 30.6395 | 30.6395 | 168 |
| 1733873400 | 30.6321 | -0.12 | -0.38 | 30.6321 | 30.6321 | 30.6321 | 39 |
| 1733787000 | 30.749 | -0.18 | -0.59 | 30.88 | 30.88 | 30.749 | 452 |
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
