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 | 0.9875 | 3.38648834019 | 29.16 | 30.38 | 29.16 | 349 | 30.01229141 | SP |
| 4 | 2.9474 | 10.8359895736 | 27.2001 | 30.38 | 27.0452 | 1583 | 28.47800865 | SP |
| 12 | 1.6275 | 5.70652173913 | 28.52 | 30.52 | 27.0452 | 1321 | 28.93262686 | SP |
| 26 | 5.4975 | 22.3022312373 | 24.65 | 30.52 | 24.64 | 1530 | 27.89745803 | SP |
| 52 | 8.8375 | 41.4711403097 | 21.31 | 30.52 | 21.31 | 1302 | 26.20032097 | SP |
| 156 | 4.9975 | 19.8707753479 | 25.15 | 30.52 | 18.13 | 2152 | 25.42384119 | SP |
| 260 | 4.9975 | 19.8707753479 | 25.15 | 30.52 | 18.13 | 2152 | 25.42384119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 30.1475 | -0.13 | -0.44 | 30.317 | 30.35 | 30.1475 | 517 |
| 1715898600 | 30.2802 | -0.05 | -0.15 | 30.38 | 30.38 | 30.2802 | 381 |
| 1715812200 | 30.3268 | 0.59 | 1.98 | 29.98 | 30.3268 | 29.98 | 828 |
| 1715725800 | 29.7375 | 0.45 | 1.53 | 29.46 | 29.7375 | 29.46 | 76 |
| 1715639400 | 29.29 | 0.1 | 0.34 | 29.39 | 29.39 | 29.29 | 375 |
| 1715380200 | 29.1897 | 0.08 | 0.27 | 29.16 | 29.1897 | 29.16 | 86 |
| 1715293800 | 29.1108 | 0.15 | 0.53 | 29.02 | 29.1108 | 29.02 | 1218 |
| 1715207400 | 28.9572 | 0.2 | 0.70 | 28.62 | 28.98 | 28.62 | 30 |
| 1715121000 | 28.7549 | -0.08 | -0.29 | 28.93 | 28.93 | 28.7549 | 1486 |
| 1715034600 | 28.8375 | 0.4 | 1.40 | 28.8 | 28.8375 | 28.8 | 376 |
| 1714775400 | 28.4382 | 0.27 | 0.94 | 28.73 | 28.73 | 28.37 | 19087 |
| 1714689000 | 28.1723 | 0.25 | 0.88 | 27.82 | 28.1723 | 27.82 | 449 |
| 1714602600 | 27.9265 | -0.24 | -0.84 | 28.04 | 28.36 | 27.9265 | 1399 |
| 1714516200 | 28.1638 | -0.5 | -1.73 | 28.53 | 28.53 | 28.1638 | 48 |
| 1714429800 | 28.66 | 0.09 | 0.32 | 28.64 | 28.6648 | 28.625 | 421 |
| 1714170600 | 28.5696 | 0.39 | 1.40 | 28.4 | 28.5901 | 28.4 | 894 |
| 1714084200 | 28.1762 | 0.2 | 0.71 | 27.66 | 28.201 | 27.66 | 1528 |
| 1713997800 | 27.9783 | 0.1 | 0.36 | 28.15 | 28.35 | 27.9207 | 2433 |
| 1713911400 | 27.8771 | 0.52 | 1.91 | 27.48 | 27.8771 | 27.48 | 46 |
| 1713825000 | 27.3546 | 0.31 | 1.14 | 27.23 | 27.3546 | 27.23 | 486 |
| 1713565800 | 27.0452 | -0.56 | -2.04 | 27.2001 | 27.2001 | 27.0452 | 206 |
| 1713479400 | 27.6081 | -0.23 | -0.82 | 27.88 | 27.88 | 27.6081 | 57 |
| 1713393000 | 27.8367 | -0.34 | -1.22 | 28.35 | 28.35 | 27.8367 | 247 |
| 1713306600 | 28.1801 | 0.03 | 0.10 | 28.1 | 28.19 | 28.1 | 1279 |
| 1713220200 | 28.1523 | -0.5 | -1.76 | 28.8 | 28.8 | 28.1523 | 424 |
| 1712961000 | 28.6565 | -0.8 | -2.72 | 29.07 | 29.07 | 28.6565 | 1098 |
| 1712874600 | 29.458 | 0.32 | 1.09 | 29.24 | 29.458 | 29.1708 | 678 |
| 1712788200 | 29.141 | -0.4 | -1.34 | 29.18 | 29.18 | 29 | 2917 |
| 1712701800 | 29.5374 | 0.16 | 0.54 | 29.65 | 29.65 | 29.5374 | 329 |
| 1712615400 | 29.3785 | 0.02 | 0.08 | 29.49 | 29.49 | 29.3785 | 199 |
| 1712356200 | 29.3546 | 0.17 | 0.57 | 29.23 | 29.3546 | 29.23 | 691 |
| 1712269800 | 29.1893 | -0.41 | -1.38 | 29.25 | 29.25 | 29.18 | 211 |
| 1712183400 | 29.5975 | 0.26 | 0.90 | 29.28 | 29.5975 | 29.28 | 1251 |
| 1712097000 | 29.3346 | -0.37 | -1.25 | 29.31 | 29.3346 | 29.1385 | 671 |
| 1712010600 | 29.7059 | 0.16 | 0.55 | 29.69 | 29.7059 | 29.69 | 435 |
| 1711665000 | 29.5423 | -0.02 | -0.08 | 29.73 | 29.73 | 29.5 | 1825 |
| 1711578600 | 29.5659 | 0.13 | 0.45 | 29.64 | 29.64 | 29.5659 | 25 |
| 1711492200 | 29.4321 | -0.01 | -0.04 | 29.58 | 29.77 | 29.4321 | 615 |
| 1711405800 | 29.4446 | -0.04 | -0.15 | 29.29 | 29.4446 | 29.29 | 541 |
| 1711146600 | 29.4881 | 0.03 | 0.09 | 29.42 | 29.4881 | 29.42 | 1456 |
| 1711060200 | 29.4604 | 0.39 | 1.33 | 29.67 | 29.67 | 29.4604 | 261 |
| 1710973800 | 29.0737 | 0.43 | 1.52 | 28.7 | 29.0737 | 28.7 | 102 |
| 1710887400 | 28.6393 | -0.06 | -0.22 | 28.5 | 28.68 | 28.285 | 2551 |
| 1710801000 | 28.702 | 0.07 | 0.25 | 28.96 | 28.96 | 28.702 | 1177 |
| 1710541800 | 28.6299 | -0.26 | -0.89 | 28.6299 | 28.6299 | 28.6299 | 43 |
| 1710455400 | 28.8868 | -0.47 | -1.60 | 29.33 | 29.33 | 28.7801 | 890 |
| 1710369000 | 29.3556 | -0.41 | -1.37 | 29.51 | 29.62 | 29.3556 | 2519 |
| 1710282600 | 29.7629 | 0.22 | 0.74 | 29.67 | 29.95 | 29.44 | 2860 |
| 1710196200 | 29.5433 | -0.27 | -0.89 | 29.61 | 29.61 | 28.51 | 252 |
| 1709940600 | 29.8086 | -0.56 | -1.83 | 30.34 | 30.52 | 29.8086 | 2688 |
| 1709854200 | 30.3651 | 0.32 | 1.08 | 30.21 | 30.3651 | 30.21 | 551 |
| 1709767800 | 30.0408 | 0.46 | 1.54 | 30.02 | 30.0408 | 30.0094 | 1249 |
| 1709681400 | 29.5855 | -0.49 | -1.64 | 29.88 | 29.88 | 29.53 | 2833 |
| 1709595000 | 30.0791 | 0.17 | 0.58 | 29.99 | 30.14 | 29.99 | 1160 |
| 1709335800 | 29.906 | 0.65 | 2.24 | 29.3 | 29.935 | 29.3 | 3373 |
| 1709249400 | 29.2519 | 0.75 | 2.64 | 29 | 29.2519 | 29 | 1152 |
| 1709163000 | 28.4996 | -0.09 | -0.31 | 28.58 | 28.58 | 28.4996 | 82 |
| 1709076600 | 28.5871 | -0.02 | -0.08 | 28.77 | 28.77 | 28.5871 | 174 |
| 1708990200 | 28.6108 | 0.12 | 0.43 | 28.58 | 28.65 | 28.58 | 1031 |
| 1708731000 | 28.4896 | 0.02 | 0.08 | 28.52 | 28.5426 | 28.4627 | 6384 |
| 1708644600 | 28.467 | 0.83 | 3.00 | 28.23 | 28.53 | 28.21 | 2058 |
| 1708558200 | 27.6388 | -0.2 | -0.70 | 27.66 | 27.71 | 27.48 | 1309 |
| 1708471800 | 27.8341 | -0.26 | -0.94 | 27.95 | 27.95 | 27.7101 | 191 |
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
