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 | -0.45 | -1.46866840731 | 30.64 | 30.75 | 30.1429 | 51265 | 30.43422189 | SP |
| 4 | -0.53 | -1.72526041667 | 30.72 | 30.8 | 30.1429 | 81375 | 30.47351335 | SP |
| 12 | -0.22 | -0.723446234791 | 30.41 | 31.49 | 30.1429 | 203218 | 30.67483894 | SP |
| 26 | 0.3 | 1.00368016059 | 29.89 | 31.49 | 29.06 | 95016 | 30.64953222 | SP |
| 52 | 2.13 | 7.5908766928 | 28.06 | 31.49 | 27.91 | 53184 | 30.45894834 | SP |
| 156 | 5.14 | 20.5189620758 | 25.05 | 31.49 | 24.17 | 52919 | 28.17656983 | SP |
| 260 | 5.14 | 20.5189620758 | 25.05 | 31.49 | 24.17 | 52919 | 28.17656983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 30.28 | -0.16 | -0.53 | 30.42 | 30.42 | 30.1701 | 89717 |
| 1736379000 | 30.44 | -0.05 | -0.16 | 30.41 | 30.51 | 30.35 | 25712 |
| 1736292600 | 30.49 | -0.12 | -0.39 | 30.74 | 30.74 | 30.405 | 54405 |
| 1736206200 | 30.608 | 0.02 | 0.06 | 30.64 | 30.75 | 30.5596 | 49522 |
| 1735947000 | 30.59 | 0.25 | 0.82 | 30.51 | 30.59 | 30.4204 | 93532 |
| 1735860600 | 30.3416 | -0.08 | -0.26 | 30.54 | 30.54 | 30.252 | 429372 |
| 1735687800 | 30.42 | -0.05 | -0.16 | 30.48 | 30.51 | 30.3201 | 48611 |
| 1735601400 | 30.47 | -0.15 | -0.49 | 30.53 | 30.54 | 30.2904 | 19992 |
| 1735342200 | 30.62 | -0.13 | -0.42 | 30.55 | 30.62 | 30.46 | 37607 |
| 1735255800 | 30.7479 | -0.01 | -0.04 | 30.78 | 30.78 | 30.65 | 52542 |
| 1735077840 | 30.76 | 0.16 | 0.52 | 30.72 | 30.76 | 30.61 | 36644 |
| 1734996600 | 30.6 | 0.14 | 0.46 | 30.56 | 30.61 | 30.3708 | 77985 |
| 1734737400 | 30.4612 | 0.15 | 0.50 | 30.29 | 30.56 | 30.2599 | 72218 |
| 1734651000 | 30.31 | -0.03 | -0.10 | 30.48 | 30.48 | 30.3 | 57025 |
| 1734564600 | 30.34 | -0.34 | -1.11 | 30.77 | 30.77 | 30.3 | 88771 |
| 1734478200 | 30.68 | -0.09 | -0.28 | 30.76 | 30.76 | 30.6405 | 116518 |
| 1734391800 | 30.7666 | 0.05 | 0.15 | 30.71 | 30.8 | 30.66 | 48335 |
| 1734132600 | 30.72 | 0.01 | 0.02 | 30.84 | 30.84 | 30.64 | 56362 |
| 1734046200 | 30.7142 | -0.07 | -0.23 | 30.75 | 30.77 | 30.68 | 43026 |
| 1733959800 | 30.7862 | 0.08 | 0.25 | 30.8 | 30.81 | 30.7 | 71381 |
| 1733873400 | 30.71 | -0.03 | -0.10 | 30.73 | 30.75 | 30.68 | 104256 |
| 1733787000 | 30.74 | -0.07 | -0.23 | 30.92 | 30.92 | 30.7 | 125979 |
| 1733527800 | 30.81 | 0.04 | 0.13 | 30.87 | 30.87 | 30.71 | 138439 |
| 1733441400 | 30.77 | -0.04 | -0.14 | 31.49 | 31.49 | 30.7 | 119152 |
| 1733355000 | 30.814 | 0.07 | 0.22 | 30.75 | 30.85 | 30.6808 | 314267 |
| 1733268600 | 30.7449 | 0.04 | 0.14 | 30.89 | 30.89 | 30.625 | 477685 |
| 1733182200 | 30.7014 | 0.1 | 0.33 | 30.72 | 30.73 | 30.61 | 7820795 |
| 1732917840 | 30.6 | -0.05 | -0.16 | 30.4 | 30.6899 | 30.4 | 473739 |
| 1732750200 | 30.65 | 0.01 | 0.03 | 30.7 | 30.7 | 30.625 | 58857 |
| 1732663800 | 30.6409 | 0.03 | 0.09 | 30.67 | 30.67 | 30.58 | 40096 |
| 1732577400 | 30.6139 | 0.03 | 0.11 | 30.78 | 30.78 | 30.57 | 32163 |
| 1732318200 | 30.58 | -0.01 | -0.03 | 30.6599 | 30.6599 | 30.5601 | 12326 |
| 1732231800 | 30.59 | -0.02 | -0.08 | 30.59 | 30.63 | 30.59 | 5834 |
| 1732145400 | 30.6149 | 0.02 | 0.05 | 30.66 | 30.66 | 30.59 | 8832 |
| 1732059000 | 30.599 | 0.01 | 0.03 | 30.56 | 30.599 | 30.56 | 7169 |
| 1731972600 | 30.59 | 0 | 0.02 | 30.56 | 30.59 | 30.56 | 2396 |
| 1731713400 | 30.585 | 0 | 0.00 | 30.6 | 30.62 | 30.54 | 3357 |
| 1731627000 | 30.5849 | 0.02 | 0.06 | 30.5409 | 30.585 | 30.5409 | 1257 |
| 1731540600 | 30.5658 | 0 | 0.00 | 30.52 | 30.59 | 30.52 | 13885 |
| 1731454200 | 30.5653 | 0.04 | 0.12 | 30.54 | 30.5999 | 30.53 | 3151 |
| 1731367800 | 30.53 | -0.02 | -0.07 | 30.53 | 30.555 | 30.53 | 2350 |
| 1731108600 | 30.55 | 0.02 | 0.08 | 30.53 | 30.5999 | 30.52 | 6931 |
| 1731022200 | 30.5253 | 0.03 | 0.11 | 30.53 | 30.5799 | 30.49 | 7085 |
| 1730935800 | 30.4913 | -0 | -0.01 | 30.49 | 30.5396 | 30.49 | 8063 |
| 1730849400 | 30.4942 | 0.02 | 0.06 | 30.48 | 30.495 | 30.47 | 3919 |
| 1730763000 | 30.4752 | -0 | -0.00 | 30.48 | 30.48 | 30.45 | 4785 |
| 1730500200 | 30.476 | 0.06 | 0.18 | 30.49 | 30.49 | 30.44 | 12694 |
| 1730413800 | 30.42 | -0.01 | -0.04 | 30.44 | 30.44 | 30.42 | 1181 |
| 1730327400 | 30.4308 | -0.03 | -0.11 | 30.45 | 30.46 | 30.4308 | 821 |
| 1730241000 | 30.4652 | -0 | -0.00 | 30.4721 | 30.508 | 30.43 | 7231 |
| 1730154600 | 30.4665 | 0.02 | 0.07 | 30.45 | 30.4665 | 30.45 | 7643 |
| 1729895400 | 30.4452 | 0 | 0.02 | 30.24 | 30.48 | 30.24 | 3959 |
| 1729809000 | 30.4403 | 0.01 | 0.02 | 30.43 | 30.4403 | 30.42 | 999 |
| 1729722600 | 30.4352 | -0.01 | -0.03 | 30.22 | 30.48 | 30.22 | 2211 |
| 1729636200 | 30.4452 | 0 | 0.02 | 30.42 | 30.461 | 30.42 | 2271 |
| 1729549800 | 30.4402 | 0.01 | 0.02 | 30.41 | 30.45 | 30.41 | 1815 |
| 1729290600 | 30.4351 | 0.02 | 0.08 | 30.43 | 30.4351 | 30.3908 | 512 |
| 1729204200 | 30.4102 | 0.02 | 0.05 | 30.34 | 30.42 | 30.34 | 5110 |
| 1729117800 | 30.3952 | 0.02 | 0.05 | 30.4072 | 30.41 | 30.37 | 685 |
| 1729031400 | 30.3801 | -0.01 | -0.05 | 30.413 | 30.4299 | 30.3501 | 18260 |
| 1728945000 | 30.395 | 0.03 | 0.10 | 30.3951 | 30.42 | 30.36 | 1320 |
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
