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 | 0.32 | 1.09215017065 | 29.3 | 29.775 | 29.14 | 4193 | 29.37259911 | SP |
| 4 | -0.2 | -0.670690811536 | 29.82 | 30.445 | 29.14 | 5216 | 29.94730286 | SP |
| 12 | 1.05 | 3.67518375919 | 28.57 | 30.445 | 28.255 | 7083 | 29.12287653 | SP |
| 26 | 2.61 | 9.66308774528 | 27.01 | 30.445 | 26.7176 | 11387 | 27.8772314 | SP |
| 52 | 1.04 | 3.6389083275 | 28.58 | 30.445 | 26.7176 | 11128 | 27.9769582 | SP |
| 156 | 2.25 | 8.22067957618 | 27.37 | 31 | 24.86 | 10262 | 27.89344712 | SP |
| 260 | 4.7 | 18.86035313 | 24.92 | 34.51 | 18.0085 | 10729 | 26.49335366 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 29.675 | 0.01 | 0.03 | 29.67 | 29.683 | 29.562 | 1168 |
| 1713565800 | 29.667 | 0.28 | 0.96 | 29.54 | 29.667 | 29.54 | 4675 |
| 1713479400 | 29.3837 | 0.18 | 0.61 | 29.3 | 29.3837 | 29.28 | 3309 |
| 1713393000 | 29.2054 | -0.02 | -0.08 | 29.21 | 29.27 | 29.14 | 3086 |
| 1713306600 | 29.2293 | -0.13 | -0.43 | 29.3 | 29.3 | 29.205 | 8725 |
| 1713220200 | 29.3545 | -0.08 | -0.26 | 29.57 | 29.57 | 29.2801 | 2760 |
| 1712961000 | 29.4318 | -0.36 | -1.22 | 29.72 | 29.72 | 29.36 | 672 |
| 1712874600 | 29.7948 | -0.07 | -0.22 | 29.75 | 29.93 | 29.66 | 9692 |
| 1712788200 | 29.861 | -0.25 | -0.81 | 29.84 | 29.9399 | 29.79 | 3290 |
| 1712701800 | 30.106 | 0.12 | 0.38 | 30.16 | 30.16 | 29.97 | 5758 |
| 1712615400 | 29.991 | -0.18 | -0.61 | 30.14 | 30.14 | 29.991 | 4133 |
| 1712356200 | 30.1758 | 0.17 | 0.58 | 30.04 | 30.19 | 30.04 | 11411 |
| 1712269800 | 30.001 | -0.31 | -1.03 | 30.38 | 30.445 | 30.001 | 2293 |
| 1712183400 | 30.3125 | 0.07 | 0.22 | 30.25 | 30.3125 | 30.24 | 3115 |
| 1712097000 | 30.2455 | -0.15 | -0.50 | 30.34 | 30.34 | 30.2178 | 6891 |
| 1712010600 | 30.3982 | -0.01 | -0.04 | 30.4 | 30.44 | 30.37 | 15077 |
| 1711665000 | 30.4114 | 0.22 | 0.74 | 30.37 | 30.4114 | 30.35 | 4214 |
| 1711578600 | 30.1877 | 0.47 | 1.59 | 29.85 | 30.1877 | 29.85 | 3963 |
| 1711492200 | 29.7154 | -0.05 | -0.15 | 29.82 | 29.82 | 29.7154 | 4444 |
| 1711405800 | 29.7606 | 0.08 | 0.28 | 29.63 | 29.79 | 29.63 | 1719 |
| 1711146600 | 29.6782 | -0.12 | -0.40 | 29.77 | 29.7799 | 29.6782 | 3827 |
| 1711060200 | 29.796 | 0.03 | 0.11 | 29.78 | 29.825 | 29.78 | 781 |
| 1710973800 | 29.7622 | 0.16 | 0.53 | 29.51 | 29.7622 | 29.51 | 2768 |
| 1710887400 | 29.6065 | 0.12 | 0.42 | 29.49 | 29.6199 | 29.49 | 3464 |
| 1710801000 | 29.4832 | 0 | 0.02 | 29.46 | 29.57 | 29.4588 | 3692 |
| 1710541800 | 29.4787 | -0.01 | -0.04 | 29.44 | 29.4787 | 29.4301 | 1280 |
| 1710455400 | 29.4893 | -0.18 | -0.60 | 29.61 | 29.61 | 29.4799 | 579 |
| 1710369000 | 29.6676 | 0.17 | 0.57 | 29.58 | 29.6676 | 29.58 | 139 |
| 1710282600 | 29.499 | -0.01 | -0.04 | 29.49 | 29.54 | 29.39 | 2689 |
| 1710196200 | 29.5094 | 0.2 | 0.70 | 29.395 | 29.53 | 29.395 | 1004 |
| 1709940600 | 29.3048 | 0.08 | 0.26 | 29.29 | 29.345 | 29.2 | 3868 |
| 1709854200 | 29.2275 | 0.07 | 0.22 | 29.27 | 29.31 | 29.1752 | 2922 |
| 1709767800 | 29.1624 | 0.15 | 0.50 | 29.12 | 29.27 | 29.1013 | 6493 |
| 1709681400 | 29.0168 | 0.01 | 0.04 | 29.06 | 29.11 | 28.93 | 15567 |
| 1709595000 | 29.0064 | -0.01 | -0.05 | 28.97 | 29.06 | 28.97 | 6357 |
| 1709335800 | 29.02 | 0.16 | 0.56 | 28.87 | 29.02 | 28.87 | 10536 |
| 1709249400 | 28.8583 | 0.06 | 0.21 | 28.9 | 28.9 | 28.8202 | 1706 |
| 1709163000 | 28.7987 | -0.02 | -0.05 | 28.74 | 28.882 | 28.74 | 3499 |
| 1709076600 | 28.8138 | -0.04 | -0.15 | 28.81 | 28.85 | 28.71 | 15137 |
| 1708990200 | 28.8577 | -0.26 | -0.91 | 29.14 | 29.14 | 28.8577 | 1076 |
| 1708731000 | 29.1222 | 0.05 | 0.17 | 29.06 | 29.1222 | 29.06 | 455 |
| 1708644600 | 29.0725 | 0.08 | 0.28 | 28.91 | 29.0736 | 28.87 | 4204 |
| 1708558200 | 28.99 | 0.11 | 0.38 | 28.92 | 28.99 | 28.82 | 8557 |
| 1708471800 | 28.8802 | 0.03 | 0.10 | 28.94 | 28.94 | 28.88 | 27507 |
| 1708126200 | 28.85 | 0.05 | 0.17 | 28.87 | 28.94 | 28.8131 | 27654 |
| 1708039800 | 28.8 | 0.39 | 1.37 | 28.51 | 28.84 | 28.51 | 67580 |
| 1707953400 | 28.41 | 0.02 | 0.09 | 28.47 | 28.49 | 28.37 | 7665 |
| 1707867000 | 28.385 | -0.32 | -1.12 | 28.29 | 28.3926 | 28.255 | 3557 |
| 1707780600 | 28.707 | 0.15 | 0.51 | 28.61 | 28.76 | 28.61 | 14738 |
| 1707521400 | 28.5604 | -0.01 | -0.04 | 28.61 | 28.61 | 28.4613 | 6031 |
| 1707435000 | 28.5715 | -0.04 | -0.13 | 28.65 | 28.65 | 28.5189 | 2984 |
| 1707348600 | 28.61 | -0.05 | -0.19 | 28.69 | 28.69 | 28.61 | 6996 |
| 1707262200 | 28.6636 | 0.19 | 0.66 | 28.5954 | 28.68 | 28.5954 | 5384 |
| 1707175800 | 28.4754 | -0.25 | -0.87 | 28.58 | 28.58 | 28.44 | 10498 |
| 1706916600 | 28.7253 | -0.14 | -0.49 | 28.75 | 28.7652 | 28.596 | 9649 |
| 1706830200 | 28.8675 | 0.34 | 1.20 | 28.48 | 28.8675 | 28.48 | 2122 |
| 1706743800 | 28.5245 | -0.19 | -0.68 | 28.77 | 28.82 | 28.5245 | 14671 |
| 1706657400 | 28.7187 | 0.05 | 0.19 | 28.57 | 28.72 | 28.57 | 2356 |
| 1706571000 | 28.6648 | 0.05 | 0.19 | 28.62 | 28.6648 | 28.5 | 1931 |
| 1706311800 | 28.61 | 0.09 | 0.31 | 28.64 | 28.66 | 28.59 | 1047 |
| 1706225400 | 28.521 | 0.27 | 0.97 | 28.37 | 28.521 | 28.37 | 1346 |
| 1706139000 | 28.2483 | -0.38 | -1.31 | 28.61 | 28.61 | 28.2483 | 10882 |
| 1706052600 | 28.6236 | 0.15 | 0.53 | 28.5435 | 28.6236 | 28.5435 | 1126 |
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
