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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | -2.15 | -7.22203560632 | 29.77 | 29.99 | 27.56 | 13680 | 28.04537319 | SP |
| 12 | -1.67 | -5.70160464322 | 29.29 | 32.1 | 27.56 | 4843 | 28.38293062 | SP |
| 26 | 0.4906 | 1.80837025515 | 27.1294 | 32.1 | 27.1236 | 3065 | 28.5905758 | SP |
| 52 | 2.38 | 9.4294770206 | 25.24 | 32.1 | 24.67 | 1978 | 28.43796749 | SP |
| 156 | 2.98 | 12.0941558442 | 24.64 | 32.1 | 22.7185 | 3350 | 26.36411903 | SP |
| 260 | 2.98 | 12.0941558442 | 24.64 | 32.1 | 22.7185 | 3350 | 26.36411903 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1716244200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715985000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715898600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715812200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1715725800 | 27.62 | 0.01 | 0.02 | 27.56 | 27.62 | 27.56 | 1241 |
| 1715639400 | 27.615 | 0.02 | 0.07 | 27.62 | 27.626 | 27.56 | 3600 |
| 1715380200 | 27.595 | -2.27 | -7.60 | 28.02 | 28.02 | 27.595 | 159065 |
| 1715293800 | 29.865 | 0.07 | 0.25 | 29.85 | 29.865 | 29.85 | 45 |
| 1715207400 | 29.79 | 0 | 0.00 | 29.85 | 29.85 | 29.79 | 1085 |
| 1715121000 | 29.79 | -0.07 | -0.22 | 29.855 | 29.855 | 29.79 | 3224 |
| 1715034600 | 29.855 | 0.11 | 0.35 | 29.98 | 29.98 | 29.79 | 22414 |
| 1714775400 | 29.75 | -0.12 | -0.40 | 29.87 | 29.92 | 29.75 | 7280 |
| 1714689000 | 29.87 | 0.03 | 0.10 | 29.99 | 29.99 | 29.87 | 443 |
| 1714602600 | 29.84 | 0 | 0.00 | 29.99 | 29.99 | 29.84 | 2 |
| 1714516200 | 29.84 | -0.01 | -0.03 | 29.935 | 29.935 | 29.76 | 514 |
| 1714429800 | 29.85 | 0.01 | 0.02 | 29.85 | 29.85 | 29.85 | 1 |
| 1714170600 | 29.845 | -0.02 | -0.05 | 29.86 | 29.86 | 29.845 | 157 |
| 1714084200 | 29.86 | 0.02 | 0.05 | 29.75 | 29.86 | 29.75 | 6114 |
| 1713997800 | 29.845 | 0.09 | 0.32 | 29.77 | 29.845 | 29.77 | 18 |
| 1713911400 | 29.75 | -0.17 | -0.57 | 29.85 | 29.85 | 29.75 | 23070 |
| 1713825000 | 29.92 | -0.11 | -0.37 | 29.97 | 29.98 | 29.92 | 6813 |
| 1713565800 | 30.0323 | 0.3 | 1.00 | 30 | 30.0323 | 29.99 | 2165 |
| 1713479400 | 29.7349 | 0.04 | 0.13 | 29.7349 | 29.7349 | 29.7349 | 64 |
| 1713393000 | 29.6954 | -0.06 | -0.19 | 29.6954 | 29.6954 | 29.6954 | 0 |
| 1713306600 | 29.7524 | -0.21 | -0.71 | 29.6184 | 29.78 | 29.6184 | 211 |
| 1713220200 | 29.9647 | -0.24 | -0.79 | 30.76 | 30.76 | 29.9647 | 222 |
| 1712961000 | 30.2019 | -0.48 | -1.56 | 30.2019 | 30.2019 | 30.2019 | 176 |
| 1712874600 | 30.6792 | -0.18 | -0.57 | 30.6792 | 30.6792 | 30.6792 | 3 |
| 1712788200 | 30.8551 | -0.53 | -1.69 | 30.79 | 30.8551 | 30.79 | 252 |
| 1712701800 | 31.3864 | -0.06 | -0.20 | 31.26 | 31.3864 | 31.26 | 118 |
| 1712615400 | 31.4486 | 0.05 | 0.18 | 31.73 | 31.73 | 31.4486 | 99 |
| 1712356200 | 31.3936 | 0.21 | 0.66 | 31.53 | 31.53 | 31.3936 | 123 |
| 1712269800 | 31.188 | -0.28 | -0.89 | 31.188 | 31.188 | 31.188 | 15 |
| 1712183400 | 31.4682 | 0.18 | 0.56 | 31.45 | 31.4682 | 31.45 | 199 |
| 1712097000 | 31.2922 | -0.33 | -1.06 | 31.2922 | 31.2922 | 31.2922 | 0 |
| 1712010600 | 31.6266 | -0.15 | -0.49 | 32.1 | 32.1 | 31.6266 | 145 |
| 1711665000 | 31.7815 | 0.29 | 0.91 | 31.72 | 31.7815 | 31.72 | 2003 |
| 1711578600 | 31.494 | 0.55 | 1.78 | 31.4 | 31.494 | 31.4 | 117 |
| 1711492200 | 30.9436 | -0.1 | -0.31 | 31.27 | 31.27 | 30.94 | 266 |
| 1711405800 | 31.041 | 0.1 | 0.33 | 31.08 | 31.0929 | 31.03 | 1139 |
| 1711146600 | 30.939 | -0.27 | -0.88 | 31.13 | 31.13 | 30.92 | 296 |
| 1711060200 | 31.2129 | 0.28 | 0.90 | 31.15 | 31.2129 | 31.15 | 1201 |
| 1710973800 | 30.9357 | 0.44 | 1.43 | 30.96 | 30.96 | 30.9357 | 118 |
| 1710887400 | 30.5001 | 0.23 | 0.78 | 30.08 | 30.5001 | 30.08 | 258 |
| 1710801000 | 30.2651 | 0.01 | 0.04 | 30.36 | 30.36 | 30.2651 | 325 |
| 1710541800 | 30.2523 | 0.13 | 0.42 | 30.2523 | 30.2523 | 30.2523 | 2 |
| 1710455400 | 30.127 | -0.33 | -1.09 | 30.21 | 30.21 | 30.127 | 206 |
| 1710369000 | 30.4586 | 0.22 | 0.74 | 30.56 | 30.56 | 30.4586 | 52 |
| 1710282600 | 30.2345 | 0.09 | 0.30 | 30.2345 | 30.2345 | 30.2345 | 44 |
| 1710196200 | 30.1449 | 0.07 | 0.23 | 29.94 | 30.1449 | 29.94 | 221 |
| 1709940600 | 30.0744 | -0 | -0.00 | 30.0744 | 30.0744 | 30.0744 | 35 |
| 1709854200 | 30.0755 | 0.25 | 0.83 | 30.0999 | 30.0999 | 30.04 | 337 |
| 1709767800 | 29.8287 | 0.1 | 0.34 | 29.7 | 29.8287 | 29.7 | 239 |
| 1709681400 | 29.7262 | 0.19 | 0.65 | 29.7262 | 29.7262 | 29.7262 | 66 |
| 1709595000 | 29.5347 | -0.09 | -0.29 | 29.94 | 29.94 | 29.5347 | 774 |
| 1709335800 | 29.6214 | 0.15 | 0.52 | 29.33 | 29.6214 | 29.33 | 241 |
| 1709249400 | 29.4671 | 0.21 | 0.70 | 29.4671 | 29.4671 | 29.4671 | 0 |
| 1709163000 | 29.2617 | -0.12 | -0.41 | 29.29 | 29.29 | 29.2617 | 188 |
| 1709076600 | 29.3818 | 0.13 | 0.43 | 29.3818 | 29.3818 | 29.3818 | 0 |
| 1708990200 | 29.2547 | -0.14 | -0.47 | 29.2547 | 29.2547 | 29.2547 | 0 |
| 1708731000 | 29.3917 | 0.12 | 0.41 | 29.25 | 29.4002 | 29.23 | 2940 |
| 1708644600 | 29.2711 | 0.19 | 0.65 | 29.2711 | 29.2711 | 29.2711 | 0 |
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
