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 | -0.01 | -0.0327332242226 | 30.55 | 30.57 | 30.36 | 12521 | 30.47523111 | SP |
| 4 | 0.32 | 1.05890138981 | 30.22 | 30.57 | 29.665 | 20993 | 30.19742877 | SP |
| 12 | 1.37 | 4.69660610216 | 29.17 | 30.57 | 28.541 | 16953 | 29.68588386 | SP |
| 26 | 2.96 | 10.7324147933 | 27.58 | 30.57 | 27.41 | 28591 | 28.89608698 | SP |
| 52 | 5.06 | 19.8587127159 | 25.48 | 30.57 | 24.591 | 23363 | 27.87318867 | SP |
| 156 | 5.47 | 21.8189070602 | 25.07 | 30.57 | 21.3999 | 16451 | 26.19636664 | SP |
| 260 | 5.47 | 21.8189070602 | 25.07 | 30.57 | 21.3999 | 16451 | 26.19636664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 30.45 | -0.01 | -0.02 | 30.4561 | 30.53 | 30.44 | 10243 |
| 1719268200 | 30.4561 | -0.04 | -0.14 | 30.5 | 30.51 | 30.42 | 13255 |
| 1719009000 | 30.5 | 0.02 | 0.08 | 30.4769 | 30.51 | 30.4001 | 20245 |
| 1718922600 | 30.4769 | -0.03 | -0.09 | 30.55 | 30.57 | 30.4525 | 6339 |
| 1718749800 | 30.5031 | 0.08 | 0.27 | 30.42 | 30.53 | 30.42 | 9700 |
| 1718663400 | 30.42 | 0.05 | 0.16 | 30.25 | 30.5499 | 30.25 | 16900 |
| 1718404200 | 30.3702 | -0.03 | -0.09 | 30.3 | 30.4 | 30.27 | 19691 |
| 1718317800 | 30.3967 | 0.05 | 0.18 | 30.33 | 30.52 | 30.318 | 53596 |
| 1718231400 | 30.342 | 0.1 | 0.34 | 30.21 | 30.41 | 30.21 | 9684 |
| 1718145000 | 30.2403 | 0.08 | 0.25 | 30.13 | 30.2403 | 30.06 | 18189 |
| 1718058600 | 30.1648 | 0.03 | 0.10 | 30.21 | 30.21 | 30.09 | 42542 |
| 1717799400 | 30.1356 | -0.04 | -0.15 | 30.24 | 30.24 | 30.09 | 14443 |
| 1717713000 | 30.18 | 0.06 | 0.20 | 30.25 | 30.25 | 30.125 | 15904 |
| 1717626600 | 30.1199 | 0.16 | 0.53 | 30.08 | 30.1599 | 30.01 | 52398 |
| 1717540200 | 29.96 | 0.07 | 0.22 | 29.91 | 30.04 | 29.87 | 9330 |
| 1717453800 | 29.8949 | -0 | -0.00 | 29.8957 | 29.9453 | 29.79 | 13147 |
| 1717194600 | 29.8957 | 0.12 | 0.39 | 29.78 | 29.8957 | 29.665 | 21636 |
| 1717108200 | 29.78 | -0.1 | -0.32 | 29.8762 | 29.88 | 29.77 | 10118 |
| 1717021800 | 29.8762 | -0.13 | -0.43 | 30.22 | 30.22 | 29.84 | 41516 |
| 1716935400 | 30.005 | 0.02 | 0.05 | 30.01 | 30.01 | 29.92 | 4118 |
| 1716589800 | 29.99 | 0.15 | 0.50 | 29.8405 | 30 | 29.8405 | 4854 |
| 1716503400 | 29.8405 | -0.09 | -0.29 | 30.12 | 30.12 | 29.805 | 7979 |
| 1716417000 | 29.9258 | -0.04 | -0.13 | 29.965 | 30.0299 | 29.84 | 11561 |
| 1716330600 | 29.965 | -0.01 | -0.02 | 29.97 | 30.01 | 29.89 | 13962 |
| 1716244200 | 29.97 | 0.08 | 0.28 | 30.02 | 30.02 | 29.88 | 7862 |
| 1715985000 | 29.8876 | 0 | 0.02 | 30.02 | 30.02 | 29.85 | 16139 |
| 1715898600 | 29.8828 | -0 | -0.01 | 29.8852 | 29.96 | 29.83 | 23142 |
| 1715812200 | 29.8852 | 0.18 | 0.61 | 29.68 | 29.9056 | 29.68 | 28082 |
| 1715725800 | 29.705 | 0.07 | 0.23 | 29.73 | 29.75 | 29.61 | 20576 |
| 1715639400 | 29.6358 | -0.01 | -0.02 | 29.76 | 29.76 | 29.58 | 19848 |
| 1715380200 | 29.6408 | 0.06 | 0.19 | 29.5852 | 29.6899 | 29.54 | 11153 |
| 1715293800 | 29.5852 | 0.08 | 0.26 | 29.39 | 29.69 | 29.39 | 8972 |
| 1715207400 | 29.5099 | 0.01 | 0.03 | 29.53 | 29.56 | 29.4777 | 4074 |
| 1715121000 | 29.5002 | 0.03 | 0.10 | 29.58 | 29.6 | 29.4411 | 20063 |
| 1715034600 | 29.4707 | 0.15 | 0.51 | 29.45 | 29.4707 | 29.375 | 30763 |
| 1714775400 | 29.32 | 0.24 | 0.83 | 29.34 | 29.34 | 29.2599 | 19665 |
| 1714689000 | 29.08 | 0.2 | 0.68 | 28.8842 | 29.11 | 28.8842 | 19355 |
| 1714602600 | 28.8842 | -0.1 | -0.33 | 29 | 29.16 | 28.82 | 22628 |
| 1714516200 | 28.98 | -0.21 | -0.73 | 29.1921 | 29.21 | 28.98 | 49026 |
| 1714429800 | 29.1921 | 0.02 | 0.08 | 29.23 | 29.24 | 29.16 | 12911 |
| 1714170600 | 29.17 | 0.19 | 0.66 | 28.98 | 29.21 | 28.98 | 8537 |
| 1714084200 | 28.98 | -0.07 | -0.23 | 29.0478 | 29.0478 | 28.71 | 15272 |
| 1713997800 | 29.0478 | -0.01 | -0.04 | 29.06 | 29.09 | 28.91 | 29679 |
| 1713911400 | 29.06 | 0.21 | 0.73 | 28.96 | 29.06 | 28.96 | 11538 |
| 1713825000 | 28.85 | 0.26 | 0.91 | 28.59 | 28.89 | 28.59 | 7301 |
| 1713565800 | 28.59 | -0.21 | -0.73 | 28.86 | 28.86 | 28.541 | 9782 |
| 1713479400 | 28.8 | -0.03 | -0.10 | 28.74 | 28.94 | 28.71 | 12542 |
| 1713393000 | 28.83 | -0.1 | -0.35 | 29.04 | 29.04 | 28.7949 | 3338 |
| 1713306600 | 28.93 | 0.03 | 0.10 | 28.99 | 29 | 28.84 | 45718 |
| 1713220200 | 28.9001 | -0.23 | -0.79 | 29.13 | 29.2 | 28.8906 | 5895 |
| 1712961000 | 29.13 | -0.23 | -0.78 | 29.36 | 29.36 | 29.055 | 3458 |
| 1712874600 | 29.36 | 0.14 | 0.46 | 29.2247 | 29.38 | 29.1652 | 3932 |
| 1712788200 | 29.2247 | -0.17 | -0.56 | 29.21 | 29.27 | 29.16 | 8351 |
| 1712701800 | 29.39 | 0.02 | 0.07 | 29.24 | 29.39 | 29.24 | 16953 |
| 1712615400 | 29.37 | 0.07 | 0.22 | 29.41 | 29.41 | 29.3036 | 11388 |
| 1712356200 | 29.3045 | 0.11 | 0.39 | 29.29 | 29.38 | 29.2211 | 11685 |
| 1712269800 | 29.19 | -0.19 | -0.65 | 29.49 | 29.49 | 29.14 | 6548 |
| 1712183400 | 29.38 | 0.03 | 0.10 | 29.17 | 29.39 | 29.17 | 16338 |
| 1712097000 | 29.35 | -0.01 | -0.03 | 29.29 | 29.55 | 29.24 | 20786 |
| 1712010600 | 29.36 | -0.02 | -0.07 | 29.45 | 29.45 | 29.32 | 30017 |
| 1711665000 | 29.38 | -0 | -0.01 | 29.405 | 29.46 | 29.38 | 9273 |
| 1711578600 | 29.3839 | 0.04 | 0.15 | 29.44 | 29.44 | 29.323 | 13718 |
| 1711492200 | 29.34 | -0.02 | -0.07 | 29.47 | 29.47 | 29.29 | 17122 |
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
