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 | 0.28 | 0.92745942365 | 30.19 | 30.53 | 29.76 | 25114 | 30.04578154 | SP |
| 4 | -0.49 | -1.5826873385 | 30.96 | 31.17 | 29.67 | 25883 | 30.3646549 | SP |
| 12 | -0.88 | -2.80701754386 | 31.35 | 31.55 | 29.67 | 23761 | 30.64679351 | SP |
| 26 | -0.62 | -1.99421035703 | 31.09 | 31.8 | 28.01 | 24141 | 30.58195868 | SP |
| 52 | 2.22 | 7.85840707965 | 28.25 | 32.1 | 27.6801 | 24731 | 30.38459403 | SP |
| 156 | 5.54 | 22.2222222222 | 24.93 | 32.1 | 22.82 | 20036 | 29.00248509 | SP |
| 260 | 5.54 | 22.2222222222 | 24.93 | 32.1 | 22.82 | 20036 | 29.00248509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 30.255 | 0.22 | 0.75 | 30.42 | 30.53 | 30.2258 | 31067 |
| 1735947000 | 30.03 | -0.01 | -0.03 | 30.07 | 30.1 | 29.9525 | 20508 |
| 1735860600 | 30.04 | 0.2 | 0.67 | 29.96 | 30.13 | 29.8131 | 20021 |
| 1735687800 | 29.84 | -0.03 | -0.11 | 30.19 | 30.19 | 29.76 | 29187 |
| 1735601400 | 29.8739 | -0.35 | -1.15 | 29.78 | 29.9599 | 29.67 | 48525 |
| 1735342200 | 30.22 | -0.11 | -0.36 | 30.24 | 30.27 | 30.078 | 13024 |
| 1735255800 | 30.33 | -0.01 | -0.02 | 30.29 | 30.4168 | 30.19 | 19766 |
| 1735077840 | 30.3352 | 0.13 | 0.41 | 30.3 | 30.3481 | 30.24 | 9760 |
| 1734996600 | 30.21 | 0.25 | 0.83 | 30 | 30.235 | 29.85 | 22995 |
| 1734737400 | 29.96 | -0.01 | -0.03 | 29.84 | 30.1818 | 29.67 | 33989 |
| 1734651000 | 29.9701 | -0.01 | -0.03 | 30.1 | 30.28 | 29.93 | 19371 |
| 1734564600 | 29.9786 | -0.8 | -2.61 | 30.5 | 30.808 | 29.86 | 17437 |
| 1734478200 | 30.7835 | 0.13 | 0.44 | 30.46 | 30.8099 | 30.46 | 19892 |
| 1734391800 | 30.6488 | -0.18 | -0.59 | 30.8 | 30.8688 | 30.63 | 41091 |
| 1734132600 | 30.83 | 0.01 | 0.03 | 30.85 | 30.9 | 30.7308 | 24726 |
| 1734046200 | 30.82 | -0.32 | -1.03 | 31.07 | 31.17 | 30.82 | 39074 |
| 1733959800 | 31.14 | 0.28 | 0.91 | 30.94 | 31.15 | 30.88 | 28624 |
| 1733873400 | 30.86 | -0.29 | -0.93 | 31 | 31.089 | 30.8 | 36730 |
| 1733787000 | 31.15 | 0.03 | 0.10 | 31.26 | 31.55 | 31.15 | 35124 |
| 1733527800 | 31.12 | -0.1 | -0.30 | 31.38 | 31.4 | 31.04 | 28127 |
| 1733441400 | 31.215 | 0.29 | 0.92 | 31.13 | 31.3095 | 31.13 | 15458 |
| 1733355000 | 30.93 | -0.05 | -0.16 | 31 | 31.05 | 30.8596 | 29574 |
| 1733268600 | 30.98 | 0.17 | 0.56 | 30.88 | 31 | 30.849 | 12469 |
| 1733182200 | 30.8075 | -0 | -0.00 | 30.66 | 30.93 | 30.63 | 20047 |
| 1732917840 | 30.8078 | 0.22 | 0.72 | 30.51 | 30.81 | 30.51 | 11105 |
| 1732750200 | 30.5869 | -0.18 | -0.58 | 30.79 | 30.79 | 30.55 | 22965 |
| 1732663800 | 30.765 | -0.13 | -0.40 | 30.89 | 30.89 | 30.66 | 20763 |
| 1732577400 | 30.89 | 0.11 | 0.36 | 31 | 31 | 30.7305 | 27998 |
| 1732318200 | 30.7807 | 0.14 | 0.46 | 30.7 | 30.859 | 30.6203 | 15795 |
| 1732231800 | 30.64 | 0.05 | 0.16 | 30.63 | 30.72 | 30.5283 | 17982 |
| 1732145400 | 30.59 | 0.09 | 0.31 | 30.57 | 30.59 | 30.3359 | 15780 |
| 1732059000 | 30.4951 | -0.06 | -0.20 | 30.43 | 30.53 | 30.29 | 13409 |
| 1731972600 | 30.5571 | 0.47 | 1.55 | 30.21 | 30.78 | 30.21 | 42549 |
| 1731713400 | 30.0918 | -0.29 | -0.94 | 30.35 | 30.35 | 30.0401 | 22277 |
| 1731627000 | 30.3784 | 0.06 | 0.20 | 30.29 | 30.5 | 30.29 | 18319 |
| 1731540600 | 30.3165 | -0.02 | -0.08 | 30.34 | 30.39 | 30.1501 | 27678 |
| 1731454200 | 30.3406 | -0.39 | -1.28 | 30.57 | 30.58 | 30.1237 | 52076 |
| 1731367800 | 30.7348 | -0.07 | -0.21 | 30.86 | 30.86 | 30.61 | 30270 |
| 1731108600 | 30.8 | -0.26 | -0.85 | 30.74 | 30.89 | 30.62 | 22455 |
| 1731022200 | 31.0629 | 0.52 | 1.69 | 30.87 | 31.12 | 30.87 | 27956 |
| 1730935800 | 30.547 | -0.17 | -0.55 | 30.62 | 30.63 | 30.35 | 34049 |
| 1730849400 | 30.7167 | 0.18 | 0.58 | 30.57 | 30.75 | 30.57 | 21750 |
| 1730763000 | 30.5381 | 0.01 | 0.03 | 30.62 | 30.74 | 30.5337 | 15581 |
| 1730500200 | 30.53 | 0.04 | 0.14 | 30.8 | 30.8 | 30.4846 | 19461 |
| 1730413800 | 30.4863 | -0.36 | -1.18 | 30.73 | 30.73 | 30.35 | 22255 |
| 1730327400 | 30.8488 | -0.28 | -0.89 | 30.87 | 30.93 | 30.8198 | 40259 |
| 1730241000 | 31.1252 | -0.15 | -0.49 | 31.18 | 31.27 | 31.1177 | 27214 |
| 1730154600 | 31.28 | 0.2 | 0.64 | 31.36 | 31.36 | 31.1269 | 9734 |
| 1729895400 | 31.08 | 0.01 | 0.02 | 31.42 | 31.42 | 30.9712 | 14339 |
| 1729809000 | 31.0732 | 0.17 | 0.54 | 31.09 | 31.1099 | 30.905 | 18701 |
| 1729722600 | 30.9076 | -0.36 | -1.16 | 31.06 | 31.1 | 30.79 | 17504 |
| 1729636200 | 31.27 | 0.1 | 0.32 | 31.45 | 31.45 | 31.12 | 9632 |
| 1729549800 | 31.1708 | -0.15 | -0.49 | 31.3 | 31.34 | 31.12 | 11504 |
| 1729290600 | 31.3246 | 0.15 | 0.47 | 31.29 | 31.35 | 31.16 | 27092 |
| 1729204200 | 31.1767 | 0.07 | 0.21 | 31.23 | 31.25 | 31.11 | 24819 |
| 1729117800 | 31.11 | 0.18 | 0.58 | 31.08 | 31.19 | 31.04 | 17940 |
| 1729031400 | 30.9291 | -0.42 | -1.33 | 31.35 | 31.35 | 30.92 | 32015 |
| 1728945000 | 31.3453 | 0.21 | 0.69 | 31.1 | 31.3696 | 31.1 | 28934 |
| 1728685800 | 31.1307 | 0.2 | 0.63 | 30.88 | 31.2199 | 30.88 | 29349 |
| 1728599400 | 30.9343 | 0.01 | 0.05 | 30.74 | 30.9489 | 30.74 | 8277 |
| 1728513000 | 30.92 | 0.13 | 0.43 | 30.73 | 30.92 | 30.59 | 7900 |
| 1728426600 | 30.7882 | -0.09 | -0.28 | 30.98 | 30.98 | 30.62 | 11726 |
| 1728340200 | 30.8754 | 0.01 | 0.03 | 31.02 | 31.06 | 30.81 | 16567 |
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
