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 | -0.105 | -0.351464435146 | 29.875 | 30.44 | 29.77 | 3050 | 29.93850281 | SP |
| 4 | -1.4305 | -4.58486242208 | 31.2005 | 32.09 | 29.77 | 5363 | 30.84805956 | SP |
| 12 | 1.765 | 6.30244599179 | 28.005 | 32.09 | 27.9 | 4213 | 30.50590794 | SP |
| 26 | 5.4799 | 22.5602200073 | 24.2901 | 32.09 | 23.87 | 4519 | 28.06788844 | SP |
| 52 | 5.25 | 21.4110929853 | 24.52 | 32.09 | 23.87 | 6102 | 26.53041687 | SP |
| 156 | 3.08 | 11.5399025852 | 26.69 | 32.09 | 20.47 | 5877 | 25.96301503 | SP |
| 260 | 6.9921 | 30.6968596754 | 22.7779 | 32.09 | 14.13 | 4955 | 24.82967853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 30.21 | -0.03 | -0.10 | 30.24 | 30.24 | 30.1931 | 1187 |
| 1713911400 | 30.24 | 0.26 | 0.87 | 29.98 | 30.44 | 29.98 | 2054 |
| 1713825000 | 29.98 | 0.16 | 0.53 | 29.8221 | 29.98 | 29.8221 | 158 |
| 1713565800 | 29.8221 | -0.04 | -0.14 | 29.8633 | 29.9 | 29.8221 | 1384 |
| 1713479400 | 29.8633 | -0.01 | -0.04 | 29.875 | 29.94 | 29.82 | 10465 |
| 1713393000 | 29.875 | -0.09 | -0.30 | 29.965 | 29.965 | 29.875 | 220 |
| 1713306600 | 29.965 | -0.17 | -0.56 | 30.135 | 30.135 | 29.87 | 1157 |
| 1713220200 | 30.135 | -0.18 | -0.58 | 30.31 | 30.47 | 30.09 | 8997 |
| 1712961000 | 30.31 | -0.56 | -1.83 | 30.8743 | 30.8743 | 30.2698 | 6956 |
| 1712874600 | 30.8743 | 0.07 | 0.24 | 30.73 | 30.95 | 30.73 | 2294 |
| 1712788200 | 30.8 | -0.33 | -1.05 | 30.73 | 30.9034 | 30.64 | 1659 |
| 1712701800 | 31.1258 | -0.25 | -0.79 | 31.375 | 31.375 | 30.8701 | 1923 |
| 1712615400 | 31.375 | -0.01 | -0.02 | 31.78 | 31.78 | 31.22 | 2849 |
| 1712356200 | 31.3824 | 0.32 | 1.01 | 30.98 | 31.44 | 30.98 | 8866 |
| 1712269800 | 31.0674 | -0.31 | -0.98 | 32.09 | 32.09 | 31.0674 | 1972 |
| 1712183400 | 31.375 | 0.38 | 1.21 | 31 | 31.56 | 31 | 1322 |
| 1712097000 | 31 | -0.22 | -0.71 | 31.223 | 31.223 | 30.76 | 2900 |
| 1712010600 | 31.223 | 0 | 0.01 | 31.22 | 31.34 | 31 | 1474 |
| 1711665000 | 31.22 | 0.02 | 0.06 | 31.2005 | 31.29 | 31.0883 | 44057 |
| 1711578600 | 31.2005 | 0.19 | 0.60 | 30.96 | 31.2999 | 30.96 | 11458 |
| 1711492200 | 31.0139 | 0.05 | 0.16 | 30.9637 | 31.0201 | 30.9637 | 5055 |
| 1711405800 | 30.9637 | -0 | -0.00 | 31.15 | 31.15 | 30.8 | 10759 |
| 1711146600 | 30.9648 | -0.14 | -0.45 | 31.36 | 31.36 | 30.84 | 3655 |
| 1711060200 | 31.105 | 0.36 | 1.18 | 31.11 | 31.23 | 30.78 | 2123 |
| 1710973800 | 30.7415 | 0.07 | 0.23 | 30.39 | 30.7415 | 30.39 | 1210 |
| 1710887400 | 30.67 | 0.39 | 1.30 | 30.85 | 30.85 | 30.38 | 7162 |
| 1710801000 | 30.2752 | 0.07 | 0.23 | 30.8 | 30.8 | 30.17 | 11081 |
| 1710541800 | 30.205 | -0.1 | -0.31 | 30.65 | 30.65 | 30.16 | 3370 |
| 1710455400 | 30.3002 | -0.44 | -1.45 | 30.7034 | 30.7034 | 30.3002 | 2180 |
| 1710369000 | 30.745 | 0.17 | 0.54 | 30.89 | 30.89 | 30.725 | 7306 |
| 1710282600 | 30.58 | 0.17 | 0.56 | 30.411 | 30.8199 | 30.411 | 15992 |
| 1710196200 | 30.411 | -0.2 | -0.67 | 30.3 | 30.43 | 30.24 | 8439 |
| 1709940600 | 30.615 | -0.08 | -0.24 | 30.69 | 30.73 | 30.41 | 2164 |
| 1709854200 | 30.69 | 0.21 | 0.69 | 30.48 | 30.7143 | 30.48 | 4001 |
| 1709767800 | 30.48 | 0.33 | 1.09 | 30.152 | 30.48 | 30.152 | 765 |
| 1709681400 | 30.152 | -0.17 | -0.55 | 30.32 | 30.32 | 30.14 | 2217 |
| 1709595000 | 30.32 | 0.3 | 1.00 | 31 | 31 | 30.1608 | 8715 |
| 1709335800 | 30.0208 | 0.62 | 2.11 | 29.4 | 30.12 | 29.4 | 7803 |
| 1709249400 | 29.4 | 0.05 | 0.16 | 29.59 | 29.59 | 29.4 | 1355 |
| 1709163000 | 29.3536 | -0 | -0.00 | 29.43 | 29.5 | 29.3 | 627 |
| 1709076600 | 29.355 | -0.03 | -0.09 | 29.38 | 29.38 | 29.355 | 181 |
| 1708990200 | 29.38 | 0.06 | 0.22 | 29.52 | 29.52 | 29.37 | 1708 |
| 1708731000 | 29.315 | 0.14 | 0.48 | 29.175 | 29.5099 | 29.175 | 1577 |
| 1708644600 | 29.175 | 0.54 | 1.87 | 28.64 | 29.18 | 28.64 | 1500 |
| 1708558200 | 28.64 | -0.04 | -0.12 | 28.675 | 28.82 | 28.64 | 1194 |
| 1708471800 | 28.675 | -0.05 | -0.17 | 28.82 | 28.82 | 28.675 | 296 |
| 1708126200 | 28.725 | -0.06 | -0.19 | 28.46 | 28.79 | 28.46 | 1576 |
| 1708039800 | 28.78 | 0.33 | 1.14 | 28.455 | 28.83 | 28.455 | 3965 |
| 1707953400 | 28.455 | 0.22 | 0.80 | 28.12 | 28.55 | 28.12 | 2026 |
| 1707867000 | 28.23 | -0.47 | -1.62 | 28.695 | 28.695 | 28.23 | 1891 |
| 1707780600 | 28.695 | 0.11 | 0.38 | 28.585 | 28.73 | 28.585 | 1415 |
| 1707521400 | 28.585 | 0.1 | 0.35 | 28.485 | 28.68 | 28.4379 | 808 |
| 1707435000 | 28.485 | 0.01 | 0.04 | 28.475 | 28.5811 | 28.28 | 1461 |
| 1707348600 | 28.475 | 0.16 | 0.55 | 28.32 | 28.67 | 28.32 | 973 |
| 1707262200 | 28.32 | -0.01 | -0.04 | 28.33 | 28.33 | 28.1868 | 1109 |
| 1707175800 | 28.33 | -0.21 | -0.72 | 28.535 | 28.535 | 28.1769 | 789 |
| 1706916600 | 28.535 | 0.21 | 0.72 | 28.33 | 28.535 | 28.2031 | 1198 |
| 1706830200 | 28.33 | 0.32 | 1.16 | 28.005 | 28.3525 | 27.9 | 1355 |
| 1706743800 | 28.005 | -0.24 | -0.86 | 28.37 | 28.37 | 27.97 | 3142 |
| 1706657400 | 28.248 | 0.21 | 0.75 | 28.1 | 28.28 | 28.1 | 699 |
| 1706571000 | 28.0366 | 0.11 | 0.38 | 27.93 | 28.0366 | 27.86 | 1729 |
| 1706311800 | 27.93 | 0.06 | 0.21 | 27.8703 | 28.07 | 27.7664 | 2310 |
| 1706225400 | 27.8703 | 0.16 | 0.56 | 27.71 | 27.8703 | 27.71 | 1490 |
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
