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 | -0.3938 | -1.27567217363 | 30.87 | 31.32 | 30.225 | 229 | 30.9601829 | SP |
| 4 | 0.8162 | 2.75185434929 | 29.66 | 31.32 | 29.38 | 392 | 30.16570275 | SP |
| 12 | 2.7412 | 9.88354065261 | 27.735 | 31.32 | 27.735 | 411 | 29.33151348 | SP |
| 26 | 2.4462 | 8.72707813057 | 28.03 | 31.32 | 27.32 | 595 | 29.19520992 | SP |
| 52 | -0.5538 | -1.7847244602 | 31.03 | 31.32 | 27.0213 | 859 | 29.06306165 | SP |
| 156 | -0.6238 | -2.00578778135 | 31.1 | 32.65 | 27.0213 | 1158 | 29.83885499 | SP |
| 260 | -0.6238 | -2.00578778135 | 31.1 | 32.65 | 27.0213 | 1158 | 29.83885499 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 30.2358 | 0.01 | 0.04 | 30.2358 | 30.2358 | 30.2358 | 93 |
| 1721342100 | 30.225 | -0.94 | -3.00 | 30.43 | 30.43 | 30.225 | 105 |
| 1721255700 | 31.16 | -0.02 | -0.06 | 31.12 | 31.32 | 31.12 | 835 |
| 1721169300 | 31.1788 | 0.44 | 1.43 | 31.13 | 31.1788 | 31.13 | 4 |
| 1721082900 | 30.74 | -0.12 | -0.39 | 30.87 | 30.88 | 30.74 | 107 |
| 1720823700 | 30.86 | 0.2 | 0.65 | 30.82 | 30.86 | 30.82 | 105 |
| 1720737300 | 30.66 | 0.31 | 1.02 | 30.62 | 30.71 | 30.62 | 135 |
| 1720650900 | 30.35 | 0.34 | 1.12 | 30.21 | 30.35 | 30.21 | 87 |
| 1720564500 | 30.0125 | 0.24 | 0.81 | 29.77 | 30.02 | 29.77 | 819 |
| 1720478100 | 29.77 | 0.02 | 0.07 | 29.61 | 29.83 | 29.61 | 31 |
| 1720218900 | 29.75 | 0.27 | 0.90 | 29.63 | 29.75 | 29.63 | 108 |
| 1720040640 | 29.4847 | -0.1 | -0.32 | 29.6462 | 29.6462 | 29.38 | 245 |
| 1719959700 | 29.58 | -0.34 | -1.15 | 29.92 | 29.92 | 29.58 | 90 |
| 1719873300 | 29.9233 | 0.1 | 0.33 | 29.94 | 30 | 29.9233 | 513 |
| 1719614100 | 29.8243 | -0.12 | -0.39 | 29.95 | 29.9737 | 29.74 | 870 |
| 1719527700 | 29.94 | -0.01 | -0.03 | 29.86 | 29.94 | 29.86 | 33 |
| 1719441300 | 29.95 | -0.22 | -0.73 | 30.055 | 30.055 | 29.92 | 1328 |
| 1719354900 | 30.17 | 0.12 | 0.39 | 30.24 | 30.27 | 30.17 | 243 |
| 1719268500 | 30.052 | 0.67 | 2.29 | 29.66 | 30.052 | 29.66 | 2170 |
| 1719009300 | 29.38 | -0.04 | -0.12 | 29.43 | 29.43 | 29.38 | 127 |
| 1718922900 | 29.415 | 0.1 | 0.33 | 29.42 | 29.42 | 29.415 | 32 |
| 1718750100 | 29.3178 | -0.08 | -0.28 | 29.47 | 29.4701 | 29.3178 | 1009 |
| 1718663700 | 29.4 | -0.18 | -0.61 | 29.41 | 29.41 | 29.4 | 48 |
| 1718404500 | 29.58 | -0.22 | -0.74 | 29.73 | 29.73 | 29.49 | 1141 |
| 1718318100 | 29.8 | 0.06 | 0.19 | 29.76 | 29.8 | 29.76 | 23 |
| 1718231700 | 29.7425 | 0.21 | 0.72 | 29.76 | 29.83 | 29.7425 | 184 |
| 1718145300 | 29.53 | 0.11 | 0.38 | 29.53 | 29.53 | 29.53 | 30 |
| 1718058900 | 29.4188 | 0.23 | 0.80 | 29.05 | 29.4188 | 29.05 | 2724 |
| 1717799700 | 29.185 | -0.04 | -0.14 | 29.2691 | 29.3 | 29.185 | 347 |
| 1717713300 | 29.2249 | 0.01 | 0.05 | 29.32 | 29.32 | 29.2249 | 124 |
| 1717626900 | 29.21 | 0.18 | 0.62 | 29.03 | 29.21 | 29 | 776 |
| 1717540500 | 29.0313 | 0.16 | 0.55 | 29 | 29.06 | 29 | 402 |
| 1717454100 | 28.8731 | 0.35 | 1.24 | 29 | 29 | 28.8731 | 5 |
| 1717194900 | 28.5183 | 0.32 | 1.13 | 28.44 | 28.53 | 28.36 | 1715 |
| 1717108500 | 28.2 | 0.15 | 0.54 | 27.94 | 28.2 | 27.94 | 40 |
| 1717022100 | 28.0482 | -0.25 | -0.89 | 28 | 28.0482 | 28 | 35 |
| 1716935700 | 28.3 | -0.36 | -1.27 | 28.3 | 28.3 | 28.3 | 45 |
| 1716590100 | 28.6633 | -0.08 | -0.28 | 28.68 | 28.74 | 28.62 | 434 |
| 1716503700 | 28.7433 | -0.27 | -0.93 | 28.87 | 28.87 | 28.7433 | 100 |
| 1716417300 | 29.0139 | 0.03 | 0.10 | 29.07 | 29.07 | 29.0139 | 60 |
| 1716330900 | 28.9838 | 0 | 0.01 | 29.04 | 29.04 | 28.89 | 186 |
| 1716244500 | 28.98 | 0.08 | 0.26 | 29.03 | 29.03 | 28.9 | 953 |
| 1715985300 | 28.9038 | -0.07 | -0.25 | 28.85 | 28.9038 | 28.85 | 359 |
| 1715898900 | 28.976 | -0.2 | -0.68 | 28.97 | 28.976 | 28.86 | 1271 |
| 1715812500 | 29.1755 | 0.43 | 1.48 | 29 | 29.1755 | 29 | 182 |
| 1715726100 | 28.75 | 0.05 | 0.17 | 28.75 | 28.75 | 28.75 | 2 |
| 1715639700 | 28.7021 | 0.21 | 0.74 | 28.82 | 28.82 | 28.7021 | 27 |
| 1715380500 | 28.4921 | -0.2 | -0.71 | 28.48 | 28.4921 | 28.48 | 10 |
| 1715294100 | 28.695 | 0.22 | 0.76 | 28.545 | 28.695 | 28.545 | 1586 |
| 1715207700 | 28.4778 | -0.17 | -0.58 | 28.4778 | 28.4778 | 28.4778 | 1 |
| 1715121300 | 28.6447 | 0.12 | 0.44 | 28.565 | 28.6447 | 28.565 | 188 |
| 1715034900 | 28.52 | 0.16 | 0.55 | 28.3772 | 28.52 | 28.3772 | 173 |
| 1714775700 | 28.365 | 0.27 | 0.95 | 28.38 | 28.38 | 28.365 | 340 |
| 1714689300 | 28.0982 | -0.1 | -0.36 | 28.11 | 28.15 | 28.0982 | 329 |
| 1714602900 | 28.201 | 0.34 | 1.22 | 27.97 | 28.201 | 27.94 | 407 |
| 1714516500 | 27.8609 | 0.13 | 0.45 | 27.89 | 27.89 | 27.8609 | 508 |
| 1714430100 | 27.735 | 0.25 | 0.90 | 27.735 | 27.735 | 27.735 | 21 |
| 1714170900 | 27.4879 | -0.02 | -0.07 | 27.44 | 27.4879 | 27.44 | 121 |
| 1714084500 | 27.506 | -0.22 | -0.78 | 27.37 | 27.506 | 27.37 | 256 |
| 1713998100 | 27.7229 | -0.13 | -0.46 | 27.74 | 27.7899 | 27.66 | 333 |
| 1713911700 | 27.8521 | 0.36 | 1.32 | 27.9 | 27.9 | 27.78 | 215 |
| 1713825300 | 27.49 | 0.13 | 0.49 | 27.36 | 27.73 | 27.36 | 449 |
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
