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 | -0.15 | -0.492610837438 | 30.45 | 30.6299 | 30.03 | 300881 | 30.24915031 | SP |
| 4 | 0.76 | 2.57278266757 | 29.54 | 30.6299 | 29.54 | 330159 | 30.27138409 | SP |
| 12 | 0.8 | 2.71186440678 | 29.5 | 30.6299 | 28.77 | 308330 | 29.76004983 | SP |
| 26 | 4.15 | 15.8699808795 | 26.15 | 30.6299 | 26.14 | 313117 | 28.64431348 | SP |
| 52 | 3.15 | 11.6022099448 | 27.15 | 30.6299 | 25.6 | 358623 | 28.0486216 | SP |
| 156 | 4.05 | 15.4285714286 | 26.25 | 35.1365 | 25 | 307636 | 29.62874056 | SP |
| 260 | 4.4 | 16.9884169884 | 25.9 | 35.1365 | 23.68 | 191471 | 29.55428637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 30.3 | 0.18 | 0.60 | 30.16 | 30.3 | 30.16 | 305917 |
| 1721082600 | 30.12 | 0.02 | 0.07 | 30.17 | 30.2 | 30.06 | 255878 |
| 1720823400 | 30.1 | -0.06 | -0.20 | 30.1 | 30.2 | 30.03 | 226537 |
| 1720737000 | 30.16 | -0.42 | -1.37 | 30.26 | 30.26 | 30.07 | 417775 |
| 1720650600 | 30.58 | 0.18 | 0.59 | 30.45 | 30.6299 | 30.4446 | 274088 |
| 1720564200 | 30.4 | 0.13 | 0.43 | 30.4 | 30.44 | 30.27 | 328431 |
| 1720477800 | 30.27 | -0.15 | -0.49 | 30.39 | 30.4299 | 30.26 | 321070 |
| 1720218600 | 30.42 | -0.04 | -0.13 | 30.52 | 30.52 | 30.35 | 212180 |
| 1720040640 | 30.46 | 0.01 | 0.03 | 30.35 | 30.58 | 30.35 | 205717 |
| 1719959400 | 30.45 | -0.1 | -0.33 | 30.4 | 30.4699 | 30.2901 | 231351 |
| 1719873000 | 30.55 | 0.49 | 1.63 | 30.22 | 30.55 | 30.22 | 924376 |
| 1719613800 | 30.06 | 0.1 | 0.33 | 29.92 | 30.12 | 29.8101 | 691307 |
| 1719527400 | 29.96 | -0.22 | -0.73 | 29.98 | 29.98 | 29.83 | 255326 |
| 1719441000 | 30.18 | 0.17 | 0.57 | 29.95 | 30.18 | 29.95 | 511891 |
| 1719354600 | 30.01 | -0.07 | -0.23 | 30.12 | 30.12 | 29.9315 | 150827 |
| 1719268200 | 30.08 | 0.12 | 0.40 | 29.99 | 30.11 | 29.99 | 576732 |
| 1719009000 | 29.96 | -0.09 | -0.30 | 30.02 | 30.02 | 29.805 | 167121 |
| 1718922600 | 30.05 | 0.39 | 1.31 | 29.54 | 30.05 | 29.54 | 223273 |
| 1718749800 | 29.66 | -0.02 | -0.07 | 29.7 | 29.74 | 29.5605 | 159773 |
| 1718663400 | 29.68 | 0.28 | 0.95 | 29.55 | 29.68 | 29.51 | 305467 |
| 1718404200 | 29.4 | 0 | 0.00 | 29.51 | 29.51 | 29.3001 | 228190 |
| 1718317800 | 29.4 | -0.2 | -0.68 | 29.5 | 29.5595 | 29.2801 | 1246223 |
| 1718231400 | 29.6 | -0.1 | -0.34 | 29.48 | 29.67 | 29.3701 | 136909 |
| 1718145000 | 29.7 | -0.08 | -0.27 | 29.7 | 29.7559 | 29.5723 | 187188 |
| 1718058600 | 29.78 | 0.26 | 0.88 | 29.52 | 29.83 | 29.5144 | 259526 |
| 1717799400 | 29.52 | 0.24 | 0.82 | 29.2 | 29.63 | 29.2 | 126026 |
| 1717713000 | 29.28 | 0.07 | 0.24 | 29.33 | 29.39 | 29.21 | 346536 |
| 1717626600 | 29.21 | 0.32 | 1.11 | 29.14 | 29.2999 | 28.97 | 170340 |
| 1717540200 | 28.89 | -0.48 | -1.63 | 29.02 | 29.06 | 28.8 | 328153 |
| 1717453800 | 29.37 | -0.27 | -0.91 | 29.58 | 29.64 | 29.31 | 360061 |
| 1717194600 | 29.64 | -0.05 | -0.17 | 29.67 | 29.8 | 29.5617 | 178032 |
| 1717108200 | 29.69 | -0.22 | -0.74 | 29.85 | 29.86 | 29.68 | 373091 |
| 1717021800 | 29.91 | -0.09 | -0.30 | 29.97 | 30 | 29.86 | 196564 |
| 1716935400 | 30 | 0.32 | 1.08 | 29.83 | 30 | 29.6 | 281560 |
| 1716589800 | 29.68 | 0.06 | 0.20 | 29.62 | 29.77 | 29.62 | 188803 |
| 1716503400 | 29.62 | -0.07 | -0.24 | 29.6 | 29.85 | 29.6 | 242569 |
| 1716417000 | 29.69 | -0.15 | -0.50 | 29.85 | 29.85 | 29.64 | 250058 |
| 1716330600 | 29.84 | -0.06 | -0.20 | 29.75 | 29.8599 | 29.6872 | 211846 |
| 1716244200 | 29.9 | 0.19 | 0.64 | 29.84 | 29.9 | 29.76 | 201331 |
| 1715985000 | 29.71 | 0.27 | 0.92 | 29.35 | 29.77 | 29.35 | 227918 |
| 1715898600 | 29.44 | 0.08 | 0.27 | 29.3 | 29.5193 | 29.3 | 398231 |
| 1715812200 | 29.36 | -0.27 | -0.91 | 29.49 | 29.49 | 29.33 | 215311 |
| 1715725800 | 29.63 | -0.07 | -0.24 | 29.69 | 29.6989 | 29.6175 | 150191 |
| 1715639400 | 29.7 | 0.12 | 0.41 | 29.62 | 29.7113 | 29.562 | 196935 |
| 1715380200 | 29.58 | -0.02 | -0.07 | 29.7 | 29.75 | 29.58 | 230717 |
| 1715293800 | 29.6 | 0.15 | 0.51 | 29.67 | 29.67 | 29.464 | 211244 |
| 1715207400 | 29.45 | 0.12 | 0.41 | 29.42 | 29.51 | 29.36 | 313401 |
| 1715121000 | 29.33 | 0.17 | 0.58 | 29.29 | 29.3443 | 29.1401 | 148225 |
| 1715034600 | 29.16 | 0.18 | 0.62 | 29.22 | 29.27 | 29.0902 | 999556 |
| 1714775400 | 28.98 | -0.09 | -0.31 | 28.96 | 29.02 | 28.77 | 586888 |
| 1714689000 | 29.07 | -0.58 | -1.96 | 29.5 | 29.5 | 29.06 | 206303 |
| 1714602600 | 29.65 | -0.28 | -0.94 | 29.83 | 29.83 | 29.51 | 350830 |
| 1714516200 | 29.93 | 0.14 | 0.47 | 29.7 | 29.94 | 29.7 | 301145 |
| 1714429800 | 29.79 | -0.42 | -1.39 | 30.12 | 30.12 | 29.64 | 299523 |
| 1714170600 | 30.21 | 0.72 | 2.44 | 29.75 | 30.21 | 29.73 | 432900 |
| 1714084200 | 29.49 | 0.01 | 0.03 | 29.41 | 29.62 | 29.3211 | 231955 |
| 1713997800 | 29.48 | 0.02 | 0.07 | 29.5 | 29.5 | 29.3701 | 132327 |
| 1713911400 | 29.46 | 0.23 | 0.79 | 29.33 | 29.46 | 29.1501 | 574883 |
| 1713825000 | 29.23 | -0.03 | -0.10 | 29.26 | 29.32 | 29.15 | 229897 |
| 1713565800 | 29.26 | 0.04 | 0.14 | 29 | 29.285 | 29 | 188735 |
| 1713479400 | 29.22 | 0.1 | 0.34 | 29.19 | 29.335 | 29.08 | 288927 |
| 1713393000 | 29.12 | -0.45 | -1.52 | 29.61 | 29.61 | 29.04 | 389868 |
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
