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 | 0.1872 | 0.63436123348 | 29.51 | 29.93 | 29.4235 | 581 | 29.64401518 | SP |
| 4 | -0.5528 | -1.82743801653 | 30.25 | 30.67 | 28.99 | 884 | 29.51177973 | SP |
| 12 | -0.9828 | -3.20338983051 | 30.68 | 30.9 | 28.29 | 693 | 29.55375161 | SP |
| 26 | 1.5007 | 5.3222917738 | 28.1965 | 30.9 | 27.5819 | 1380 | 29.19739877 | SP |
| 52 | 4.7072 | 18.8363345338 | 24.99 | 30.9 | 24.6763 | 1693 | 28.06946048 | SP |
| 156 | 4.7072 | 18.8363345338 | 24.99 | 30.9 | 24.6763 | 1693 | 28.06946048 | SP |
| 260 | 4.7072 | 18.8363345338 | 24.99 | 30.9 | 24.6763 | 1693 | 28.06946048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404500 | 29.6972 | -0.2 | -0.67 | 29.73 | 29.73 | 29.6972 | 36 |
| 1718318100 | 29.8965 | -0.01 | -0.04 | 29.72 | 29.92 | 29.72 | 698 |
| 1718231700 | 29.9074 | 0.29 | 0.99 | 29.83 | 29.93 | 29.83 | 125 |
| 1718145300 | 29.6144 | 0.06 | 0.20 | 29.6144 | 29.6144 | 29.6144 | 5 |
| 1718058900 | 29.5546 | 0.13 | 0.45 | 29.59 | 29.6 | 29.5461 | 1901 |
| 1717799700 | 29.4235 | -0.08 | -0.27 | 29.51 | 29.51 | 29.4235 | 177 |
| 1717713300 | 29.5024 | -0.06 | -0.20 | 29.5024 | 29.5024 | 29.5024 | 144 |
| 1717626900 | 29.5606 | 0.32 | 1.10 | 29.55 | 29.5606 | 29.55 | 157 |
| 1717540500 | 29.24 | 0.01 | 0.03 | 29.24 | 29.24 | 29.24 | 51 |
| 1717454100 | 29.23 | -0.12 | -0.41 | 29.62 | 29.62 | 29.1 | 4492 |
| 1717194900 | 29.3513 | 0.2 | 0.68 | 29.01 | 29.3513 | 29.01 | 758 |
| 1717108500 | 29.1524 | -0.15 | -0.50 | 29.1481 | 29.23 | 29.1481 | 2822 |
| 1717022100 | 29.3 | -0.33 | -1.10 | 28.99 | 29.48 | 28.99 | 690 |
| 1716935700 | 29.6269 | -0.23 | -0.76 | 29.77 | 29.77 | 29.6269 | 1200 |
| 1716590100 | 29.8526 | -0.06 | -0.19 | 29.95 | 29.96 | 29.8526 | 701 |
| 1716503700 | 29.91 | -0.4 | -1.31 | 30.31 | 30.31 | 29.91 | 1377 |
| 1716417300 | 30.3078 | -0.1 | -0.32 | 30.2781 | 30.3078 | 30.2781 | 228 |
| 1716330900 | 30.4054 | 0.02 | 0.08 | 30.67 | 30.67 | 30.35 | 609 |
| 1716244500 | 30.3824 | 0.08 | 0.25 | 30.34 | 30.42 | 30.34 | 5 |
| 1715985300 | 30.3073 | -0.02 | -0.06 | 30.25 | 30.34 | 30.25 | 648 |
| 1715898900 | 30.3265 | -0.07 | -0.24 | 30.45 | 30.45 | 30.3265 | 1917 |
| 1715812500 | 30.4006 | 0.46 | 1.55 | 30.38 | 30.4006 | 30.38 | 2382 |
| 1715726100 | 29.9367 | 0.17 | 0.58 | 29.8761 | 29.9367 | 29.8761 | 128 |
| 1715639700 | 29.7641 | -0.17 | -0.57 | 29.9001 | 29.9001 | 29.7641 | 904 |
| 1715380500 | 29.9339 | 0.13 | 0.45 | 30.02 | 30.02 | 29.9339 | 195 |
| 1715294100 | 29.8 | 0.36 | 1.21 | 29.64 | 29.8 | 29.64 | 158 |
| 1715207700 | 29.4437 | -0.03 | -0.11 | 29.36 | 29.45 | 29.36 | 1808 |
| 1715121300 | 29.4759 | 0.18 | 0.63 | 29.4759 | 29.4759 | 29.4759 | 5 |
| 1715034900 | 29.2926 | 0.2 | 0.69 | 29.2926 | 29.2926 | 29.2926 | 0 |
| 1714775700 | 29.0913 | 0.42 | 1.47 | 29.12 | 29.12 | 29.0913 | 3 |
| 1714689300 | 28.6688 | 0.15 | 0.53 | 28.56 | 28.77 | 28.56 | 362 |
| 1714602900 | 28.5169 | -0.11 | -0.38 | 28.5169 | 28.5169 | 28.5169 | 0 |
| 1714516500 | 28.6261 | -0.47 | -1.62 | 28.6261 | 28.6261 | 28.6261 | 0 |
| 1714430100 | 29.0964 | 0.11 | 0.38 | 29.1199 | 29.1199 | 29.02 | 1111 |
| 1714170900 | 28.9858 | 0.19 | 0.67 | 29.03 | 29.03 | 28.9858 | 26 |
| 1714084500 | 28.7938 | -0.09 | -0.32 | 28.55 | 28.85 | 28.55 | 421 |
| 1713998100 | 28.8872 | 0.08 | 0.27 | 28.8872 | 28.8872 | 28.8872 | 113 |
| 1713911700 | 28.8105 | 0.34 | 1.18 | 28.8105 | 28.8105 | 28.8105 | 71 |
| 1713825300 | 28.4737 | 0.17 | 0.61 | 28.67 | 28.67 | 28.4737 | 79 |
| 1713566100 | 28.301 | -0.11 | -0.39 | 28.29 | 28.301 | 28.29 | 219 |
| 1713479700 | 28.4115 | -0.12 | -0.43 | 28.46 | 28.63 | 28.36 | 2243 |
| 1713393300 | 28.5329 | -0.19 | -0.66 | 28.58 | 28.59 | 28.5329 | 128 |
| 1713306900 | 28.7212 | -0.11 | -0.39 | 28.82 | 28.83 | 28.7212 | 1913 |
| 1713220500 | 28.8338 | -0.28 | -0.96 | 29.0628 | 29.0628 | 28.8338 | 386 |
| 1712961300 | 29.1147 | -0.46 | -1.57 | 29.16 | 29.16 | 29.0149 | 705 |
| 1712874900 | 29.5794 | -0.06 | -0.21 | 29.5794 | 29.5794 | 29.5794 | 0 |
| 1712788500 | 29.6427 | -0.54 | -1.79 | 29.66 | 29.71 | 29.6427 | 576 |
| 1712702100 | 30.1829 | 0.18 | 0.61 | 30.03 | 30.1829 | 30.0299 | 417 |
| 1712615700 | 29.9999 | -0.01 | -0.03 | 30.26 | 30.26 | 29.9999 | 227 |
| 1712356500 | 30.008 | 0.3 | 1.00 | 30.008 | 30.008 | 30.008 | 126 |
| 1712270100 | 29.7123 | -0.27 | -0.89 | 30.26 | 30.26 | 29.7123 | 68 |
| 1712183700 | 29.9797 | -0.07 | -0.23 | 30.08 | 30.08 | 29.9797 | 3 |
| 1712097300 | 30.0494 | -0.27 | -0.89 | 30.11 | 30.11 | 30.0494 | 451 |
| 1712010900 | 30.32 | -0.36 | -1.17 | 30.9 | 30.9 | 30.32 | 9 |
| 1711665300 | 30.6795 | 0.12 | 0.39 | 30.6795 | 30.6795 | 30.6795 | 7 |
| 1711578900 | 30.5618 | 0.34 | 1.11 | 30.42 | 30.5618 | 30.4 | 657 |
| 1711492500 | 30.2266 | -0.02 | -0.08 | 30.2266 | 30.2266 | 30.2266 | 248 |
| 1711406100 | 30.2509 | -0.26 | -0.84 | 30.76 | 30.76 | 30.2509 | 1690 |
| 1711146900 | 30.5083 | -0.19 | -0.63 | 30.68 | 30.68 | 30.5083 | 889 |
| 1711060500 | 30.7006 | 0.22 | 0.73 | 30.585 | 30.7801 | 30.585 | 1500 |
| 1710974100 | 30.4766 | 0.16 | 0.51 | 30.24 | 30.4766 | 30.21 | 719 |
| 1710887700 | 30.3209 | 0.11 | 0.36 | 30.17 | 30.3209 | 30.17 | 2992 |
| 1710801300 | 30.2134 | 0.04 | 0.13 | 30.49 | 30.49 | 30.2134 | 3273 |
| 1710542100 | 30.1731 | -0.13 | -0.42 | 30.17 | 30.1731 | 30.1499 | 682 |
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
