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 | 0.5097 | 1.700399996 | 29.9753 | 30.5914 | 29.9753 | 1190 | 30.35918661 | SP |
| 4 | -0.0154 | -0.0504911410998 | 30.5004 | 31.185 | 29.81 | 3557 | 30.73849518 | SP |
| 12 | 2.185 | 7.72084805654 | 28.3 | 31.185 | 27.79 | 9661 | 29.63803642 | SP |
| 26 | 3.5917 | 13.3553710404 | 26.8933 | 31.185 | 26.42 | 11371 | 28.43381232 | SP |
| 52 | 4.265 | 16.2662090008 | 26.22 | 31.185 | 24.9428 | 10074 | 27.63553268 | SP |
| 156 | 5.648 | 22.7402665378 | 24.837 | 31.185 | 22.5999 | 16538 | 26.09938229 | SP |
| 260 | 5.648 | 22.7402665378 | 24.837 | 31.185 | 22.5999 | 16538 | 26.09938229 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 30.5891 | 0.04 | 0.13 | 30.55 | 30.5899 | 30.5 | 1203 |
| 1713911400 | 30.55 | 0.16 | 0.54 | 30.38 | 30.5914 | 30.23 | 838 |
| 1713825000 | 30.385 | 0.15 | 0.51 | 30.23 | 30.4 | 30.16 | 1639 |
| 1713565800 | 30.2306 | 0.24 | 0.81 | 29.9866 | 30.32 | 29.9866 | 1504 |
| 1713479400 | 29.9866 | 0.01 | 0.04 | 29.9753 | 30.11 | 29.9753 | 766 |
| 1713393000 | 29.9753 | 0.01 | 0.04 | 29.9633 | 30.07 | 29.9633 | 2008 |
| 1713306600 | 29.9633 | -0.25 | -0.82 | 30.2114 | 30.2114 | 29.81 | 2158 |
| 1713220200 | 30.2114 | -0.21 | -0.69 | 30.56 | 30.56 | 30.14 | 3524 |
| 1712961000 | 30.4209 | -0.37 | -1.20 | 30.791 | 30.88 | 30.41 | 894 |
| 1712874600 | 30.791 | -0.04 | -0.13 | 30.8316 | 30.8316 | 30.56 | 6719 |
| 1712788200 | 30.8316 | -0.31 | -1.01 | 31.07 | 31.07 | 30.65 | 9665 |
| 1712701800 | 31.1461 | 0.06 | 0.18 | 31.0905 | 31.1461 | 31.0123 | 711 |
| 1712615400 | 31.0905 | 0.12 | 0.38 | 31.08 | 31.1507 | 31.0501 | 642 |
| 1712356200 | 30.9713 | 0.17 | 0.56 | 30.7986 | 31.0099 | 30.7 | 24693 |
| 1712269800 | 30.7986 | -0.16 | -0.52 | 30.9598 | 31.185 | 30.7693 | 2615 |
| 1712183400 | 30.9598 | 0.18 | 0.60 | 30.78 | 30.9598 | 30.78 | 187 |
| 1712097000 | 30.7766 | 0.09 | 0.30 | 30.6839 | 30.7766 | 30.6 | 1414 |
| 1712010600 | 30.6839 | -0.04 | -0.13 | 30.79 | 30.79 | 30.63 | 1830 |
| 1711665000 | 30.7241 | 0.22 | 0.73 | 30.5004 | 30.7697 | 30.5004 | 4581 |
| 1711578600 | 30.5004 | 0.38 | 1.25 | 30.19 | 30.5004 | 30.19 | 6809 |
| 1711492200 | 30.1224 | -0.14 | -0.46 | 30.3 | 30.3 | 30.1224 | 1852 |
| 1711405800 | 30.2616 | -0.01 | -0.04 | 30.2727 | 30.35 | 30.2616 | 8523 |
| 1711146600 | 30.2727 | -0.16 | -0.51 | 30.37 | 30.37 | 30.2727 | 897 |
| 1711060200 | 30.4293 | 0.16 | 0.54 | 30.2648 | 30.4293 | 30.2648 | 1015 |
| 1710973800 | 30.2648 | 0.31 | 1.03 | 29.957 | 30.2648 | 29.957 | 950 |
| 1710887400 | 29.957 | 0.14 | 0.46 | 29.78 | 29.957 | 29.78 | 1169 |
| 1710801000 | 29.82 | 0.1 | 0.33 | 29.85 | 29.8598 | 29.77 | 3486 |
| 1710541800 | 29.7207 | 0.14 | 0.47 | 29.56 | 29.7207 | 29.56 | 446 |
| 1710455400 | 29.5806 | -0.22 | -0.73 | 29.798 | 29.798 | 29.5806 | 133 |
| 1710369000 | 29.798 | 0.22 | 0.75 | 29.5749 | 29.798 | 29.5749 | 116 |
| 1710282600 | 29.5749 | 0.15 | 0.50 | 29.53 | 29.5749 | 29.495 | 860 |
| 1710196200 | 29.4279 | -0.03 | -0.11 | 29.38 | 29.44 | 29.265 | 1964 |
| 1709940600 | 29.46 | -0.11 | -0.38 | 29.5715 | 29.59 | 29.4492 | 2115 |
| 1709854200 | 29.5715 | 0.18 | 0.63 | 29.505 | 29.76 | 29.505 | 238316 |
| 1709767800 | 29.387 | 0.2 | 0.67 | 29.1917 | 29.4898 | 29.1917 | 1028 |
| 1709681400 | 29.1917 | -0.29 | -1.00 | 29.21 | 29.3344 | 29.1917 | 776 |
| 1709595000 | 29.4857 | -0 | -0.00 | 29.4863 | 29.5542 | 29.4857 | 1027 |
| 1709335800 | 29.4863 | 0.21 | 0.73 | 29.2731 | 29.4863 | 29.2731 | 178495 |
| 1709249400 | 29.2731 | 0.2 | 0.70 | 29.0702 | 29.2731 | 29.0702 | 1044 |
| 1709163000 | 29.0702 | -0.11 | -0.38 | 29.1823 | 29.1823 | 29.07 | 1132 |
| 1709076600 | 29.1823 | 0.1 | 0.35 | 29.14 | 29.1823 | 29.1 | 726 |
| 1708990200 | 29.0791 | -0.07 | -0.25 | 29.1525 | 29.1525 | 29.0499 | 2106 |
| 1708731000 | 29.1525 | -0.03 | -0.09 | 29.14 | 29.16 | 29.14 | 454 |
| 1708644600 | 29.1789 | 0.16 | 0.56 | 29.0178 | 29.215 | 29.0178 | 839 |
| 1708558200 | 29.0178 | 0.3 | 1.05 | 28.7174 | 29.0178 | 28.7174 | 3101 |
| 1708471800 | 28.7174 | -0.17 | -0.58 | 28.8846 | 28.8846 | 28.66 | 2291 |
| 1708126200 | 28.8846 | 0.03 | 0.11 | 28.8535 | 28.95 | 28.76 | 7756 |
| 1708039800 | 28.8535 | 0.68 | 2.40 | 28.177 | 28.8535 | 28.177 | 611 |
| 1707953400 | 28.177 | 0.18 | 0.65 | 28.17 | 28.177 | 28.105 | 465 |
| 1707867000 | 27.9943 | -0.56 | -1.95 | 28.55 | 28.55 | 27.8589 | 416 |
| 1707780600 | 28.55 | 0.27 | 0.95 | 28.28 | 28.62 | 28.28 | 4030 |
| 1707521400 | 28.28 | -0.02 | -0.08 | 28.32 | 28.38 | 28.15 | 2225 |
| 1707435000 | 28.3033 | 0.06 | 0.20 | 28.21 | 28.38 | 28.12 | 5041 |
| 1707348600 | 28.2463 | 0.03 | 0.09 | 28.22 | 28.2463 | 28.18 | 203 |
| 1707262200 | 28.22 | 0.27 | 0.96 | 27.9525 | 28.29 | 27.9525 | 1931 |
| 1707175800 | 27.9525 | -0.32 | -1.14 | 28.2757 | 28.2757 | 27.79 | 5650 |
| 1706916600 | 28.2757 | -0.2 | -0.72 | 28.48 | 28.48 | 28.1639 | 1163 |
| 1706830200 | 28.48 | 0.28 | 1.00 | 28.3 | 28.48 | 28.29 | 1574 |
| 1706743800 | 28.1988 | -0.41 | -1.44 | 28.61 | 28.61 | 28.1988 | 4803 |
| 1706657400 | 28.61 | 0.06 | 0.21 | 28.55 | 28.61 | 28.505 | 893 |
| 1706571000 | 28.55 | 0.08 | 0.28 | 28.48 | 28.56 | 28.38 | 3014 |
| 1706311800 | 28.47 | 0.12 | 0.42 | 28.43 | 28.47 | 28.43 | 210 |
| 1706225400 | 28.35 | 0.35 | 1.24 | 28.2 | 28.35 | 28.2 | 359 |
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
