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 | -0.4428 | -1.46816976127 | 30.16 | 30.26 | 29.53 | 64632 | 29.85047791 | SP |
| 4 | -0.0268 | -0.0901022054868 | 29.744 | 30.26 | 29.53 | 52605 | 30.00779276 | SP |
| 12 | 0.8472 | 2.93453411846 | 28.87 | 30.26 | 28.61 | 59417 | 29.383535 | SP |
| 26 | 1.9972 | 7.20490620491 | 27.72 | 30.26 | 26.705 | 65988 | 28.52470034 | SP |
| 52 | 3.8372 | 14.8268933539 | 25.88 | 30.26 | 25.01 | 114089 | 26.85944456 | SP |
| 156 | 5.0772 | 20.6055194805 | 24.64 | 30.26 | 20.53 | 60418 | 25.72021721 | SP |
| 260 | 4.6072 | 18.3480684986 | 25.11 | 30.26 | 20.53 | 58552 | 25.7150387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.7172 | 0.17 | 0.57 | 29.35 | 29.91 | 29.35 | 23793 |
| 1734651000 | 29.55 | -0.04 | -0.14 | 29.73 | 29.73 | 29.53 | 126628 |
| 1734564600 | 29.59 | -0.57 | -1.89 | 30.22 | 30.22 | 29.55 | 42936 |
| 1734478200 | 30.16 | -0.04 | -0.13 | 30.23 | 30.23 | 30.11 | 100300 |
| 1734391800 | 30.2 | 0.02 | 0.07 | 30.15 | 30.26 | 30.15 | 32580 |
| 1734132600 | 30.18 | -0.02 | -0.07 | 30.16 | 30.2406 | 30.0928 | 22260 |
| 1734046200 | 30.2 | -0.02 | -0.07 | 30.24 | 30.24 | 30.12 | 34716 |
| 1733959800 | 30.22 | 0.12 | 0.40 | 30.24 | 30.2418 | 30.13 | 76762 |
| 1733873400 | 30.1 | -0.03 | -0.10 | 30.16 | 30.17 | 30.0588 | 92329 |
| 1733787000 | 30.13 | -0.01 | -0.03 | 30.21 | 30.21 | 30.1 | 169711 |
| 1733527800 | 30.14 | -0.02 | -0.07 | 30.1701 | 30.22 | 30.13 | 22228 |
| 1733441400 | 30.16 | -0.01 | -0.03 | 30.1 | 30.1821 | 30.1 | 30704 |
| 1733355000 | 30.17 | 0.09 | 0.30 | 30.05 | 30.17 | 30.05 | 42453 |
| 1733268600 | 30.08 | 0.02 | 0.07 | 30.0437 | 30.08 | 30.0144 | 41521 |
| 1733182200 | 30.06 | 0.06 | 0.18 | 30.04 | 30.08 | 30.0061 | 40295 |
| 1732917840 | 30.0049 | 0.12 | 0.40 | 29.8 | 30.0295 | 29.8 | 11779 |
| 1732750200 | 29.8847 | -0.03 | -0.08 | 29.94 | 29.9439 | 29.8415 | 20032 |
| 1732663800 | 29.91 | 0.06 | 0.20 | 29.89 | 29.94 | 29.85 | 35425 |
| 1732577400 | 29.85 | 0.08 | 0.28 | 29.83 | 29.9485 | 29.76 | 20085 |
| 1732318200 | 29.7673 | 0.05 | 0.16 | 29.63 | 29.8 | 29.63 | 45041 |
| 1732231800 | 29.72 | 0.11 | 0.37 | 29.5774 | 29.75 | 29.5724 | 51636 |
| 1732145400 | 29.61 | 0 | 0.00 | 29.51 | 29.62 | 29.43 | 78700 |
| 1732059000 | 29.61 | 0.1 | 0.34 | 29.43 | 29.62 | 29.37 | 41724 |
| 1731972600 | 29.51 | 0.09 | 0.31 | 29.38 | 29.5564 | 29.38 | 50589 |
| 1731713400 | 29.42 | -0.27 | -0.91 | 29.45 | 29.5385 | 29.3764 | 57718 |
| 1731627000 | 29.69 | -0.04 | -0.13 | 29.72 | 29.73 | 29.62 | 15515 |
| 1731540600 | 29.73 | 0.03 | 0.10 | 29.7 | 29.75 | 29.6682 | 65206 |
| 1731454200 | 29.7 | -0.01 | -0.02 | 29.8 | 29.8 | 29.67 | 49778 |
| 1731367800 | 29.705 | -0.01 | -0.02 | 30.01 | 30.01 | 29.6701 | 27498 |
| 1731108600 | 29.71 | 0.05 | 0.17 | 29.68 | 29.75 | 29.6456 | 53046 |
| 1731022200 | 29.66 | 0.1 | 0.34 | 29.73 | 29.73 | 29.57 | 71019 |
| 1730935800 | 29.56 | 0.43 | 1.48 | 29.57 | 29.5899 | 29.3901 | 36685 |
| 1730849400 | 29.13 | 0.23 | 0.80 | 28.91 | 29.14 | 28.91 | 46914 |
| 1730763000 | 28.9 | -0.04 | -0.14 | 28.9 | 28.99 | 28.8401 | 234324 |
| 1730500200 | 28.94 | 0.07 | 0.24 | 28.95 | 29.0899 | 28.92 | 823312 |
| 1730413800 | 28.87 | -0.33 | -1.13 | 29.11 | 29.11 | 28.87 | 26755 |
| 1730327400 | 29.2 | -0.03 | -0.09 | 29.3 | 29.3 | 29.15 | 27567 |
| 1730241000 | 29.225 | 0.02 | 0.08 | 29.15 | 29.28 | 29.15 | 33123 |
| 1730154600 | 29.2021 | 0.02 | 0.05 | 29.29 | 29.29 | 29.2 | 11000 |
| 1729895400 | 29.1861 | 0.01 | 0.02 | 29.25 | 29.31 | 29.1343 | 19000 |
| 1729809000 | 29.18 | 0.07 | 0.22 | 29.3 | 29.3 | 29.1 | 13592 |
| 1729722600 | 29.115 | -0.17 | -0.57 | 29.34 | 29.34 | 29.0074 | 12822 |
| 1729636200 | 29.2822 | 0.01 | 0.03 | 29.19 | 29.285 | 29.17 | 14504 |
| 1729549800 | 29.2745 | -0 | -0.00 | 29.23 | 29.3 | 29.2 | 35759 |
| 1729290600 | 29.2749 | 0.07 | 0.23 | 29.27 | 29.3137 | 29.2275 | 68417 |
| 1729204200 | 29.209 | 0.01 | 0.05 | 29.2121 | 29.239 | 29.1749 | 12944 |
| 1729117800 | 29.1948 | 0.11 | 0.39 | 29.12 | 29.1948 | 29.06 | 35639 |
| 1729031400 | 29.08 | -0.11 | -0.36 | 29.21 | 29.219 | 29.06 | 36475 |
| 1728945000 | 29.1857 | 0.09 | 0.31 | 29.08 | 29.23 | 29.08 | 82927 |
| 1728685800 | 29.0949 | 0.09 | 0.31 | 29.01 | 29.12 | 29.01 | 22918 |
| 1728599400 | 29.005 | -0.02 | -0.05 | 28.84 | 29.03 | 28.84 | 41580 |
| 1728513000 | 29.02 | 0.12 | 0.43 | 28.9 | 29.04 | 28.875 | 19190 |
| 1728426600 | 28.8961 | 0.16 | 0.54 | 28.76 | 28.9294 | 28.76 | 37485 |
| 1728340200 | 28.74 | -0.15 | -0.52 | 28.84 | 28.84 | 28.69 | 13511 |
| 1728081000 | 28.89 | 0.16 | 0.56 | 28.83 | 28.89 | 28.73 | 13789 |
| 1727994600 | 28.73 | -0.03 | -0.10 | 28.87 | 28.87 | 28.645 | 43462 |
| 1727908200 | 28.76 | 0 | 0.00 | 28.71 | 28.76 | 28.61 | 28103 |
| 1727821800 | 28.76 | -0.12 | -0.42 | 28.91 | 28.91 | 28.635 | 42200 |
| 1727735400 | 28.88 | 0.04 | 0.16 | 28.79 | 28.89 | 28.72 | 47321 |
| 1727476200 | 28.835 | 0.01 | 0.02 | 28.87 | 28.88 | 28.7575 | 71188 |
| 1727389800 | 28.83 | 0.11 | 0.38 | 28.85 | 28.85 | 28.7641 | 8604 |
| 1727303400 | 28.72 | -0.12 | -0.41 | 28.71 | 28.82 | 28.71 | 36601 |
| 1727217000 | 28.8392 | 0.02 | 0.07 | 28.83 | 28.86 | 28.75 | 16502 |
| 1727130600 | 28.8176 | 0.06 | 0.20 | 28.79 | 28.83 | 28.7533 | 36111 |
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
