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 | -0.245 | -0.812873258129 | 30.14 | 30.19 | 29.8104 | 3124 | 30.03835416 | SP |
| 4 | -0.415 | -1.36918508743 | 30.31 | 30.53 | 29.8104 | 3548 | 30.20601582 | SP |
| 12 | 0.885 | 3.05067218201 | 29.01 | 30.63 | 28.97 | 4348 | 30.09588445 | SP |
| 26 | 1.955 | 6.99713672155 | 27.94 | 30.63 | 27.94 | 3295 | 29.61216296 | SP |
| 52 | 4.595 | 18.162055336 | 25.3 | 30.63 | 25.105 | 3910 | 28.12750392 | SP |
| 156 | 5.3384 | 21.7391658454 | 24.5566 | 30.63 | 24.19 | 3786 | 28.07779356 | SP |
| 260 | 5.3384 | 21.7391658454 | 24.5566 | 30.63 | 24.19 | 3786 | 28.07779356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 29.8104 | -0.06 | -0.20 | 29.89 | 29.983 | 29.8104 | 938 |
| 1730413800 | 29.87 | -0.22 | -0.73 | 30 | 30 | 29.86 | 4939 |
| 1730327400 | 30.09 | -0.07 | -0.23 | 30.1597 | 30.18 | 30.09 | 1791 |
| 1730241000 | 30.16 | 0.01 | 0.03 | 30.11 | 30.16 | 30.0899 | 6872 |
| 1730154600 | 30.15 | 0.05 | 0.17 | 30.14 | 30.19 | 30.14 | 1484 |
| 1729895400 | 30.1 | -0.05 | -0.18 | 30.22 | 30.22 | 30.1 | 1365 |
| 1729809000 | 30.1537 | 0.06 | 0.21 | 30.14 | 30.1537 | 30.14 | 84 |
| 1729722600 | 30.09 | -0.18 | -0.59 | 30.18 | 30.18 | 29.9921 | 18761 |
| 1729636200 | 30.27 | -0.02 | -0.07 | 30.25 | 30.29 | 30.23 | 2107 |
| 1729549800 | 30.29 | -0.2 | -0.66 | 30.42 | 30.42 | 30.25 | 10785 |
| 1729290600 | 30.49 | 0.1 | 0.33 | 30.44 | 30.51 | 30.44 | 1493 |
| 1729204200 | 30.3891 | -0.1 | -0.33 | 30.53 | 30.53 | 30.3891 | 1532 |
| 1729117800 | 30.49 | 0.11 | 0.36 | 30.424 | 30.5 | 30.424 | 4954 |
| 1729031400 | 30.38 | -0.08 | -0.25 | 30.44 | 30.44 | 30.37 | 2126 |
| 1728945000 | 30.455 | 0.08 | 0.25 | 30.37 | 30.455 | 30.35 | 4615 |
| 1728685800 | 30.3785 | 0.11 | 0.37 | 30.3694 | 30.4 | 30.3694 | 427 |
| 1728599400 | 30.2653 | -0.03 | -0.11 | 30.22 | 30.2653 | 30.22 | 1100 |
| 1728513000 | 30.2981 | 0.03 | 0.11 | 30.23 | 30.3 | 30.23 | 2408 |
| 1728426600 | 30.2646 | 0.07 | 0.25 | 30.22 | 30.2646 | 30.18 | 704 |
| 1728340200 | 30.1905 | -0.15 | -0.49 | 30.31 | 30.31 | 30.1905 | 4018 |
| 1728081000 | 30.34 | 0 | 0.00 | 30.36 | 30.36 | 30.28 | 11390 |
| 1727994600 | 30.34 | -0.12 | -0.41 | 30.38 | 30.38 | 30.3101 | 7148 |
| 1727908200 | 30.4638 | -0.01 | -0.04 | 30.44 | 30.48 | 30.36 | 3778 |
| 1727821800 | 30.4757 | -0.06 | -0.20 | 30.62 | 30.62 | 30.41 | 5007 |
| 1727735400 | 30.5367 | -0.02 | -0.08 | 30.5 | 30.5367 | 30.44 | 24510 |
| 1727476200 | 30.5598 | -0.02 | -0.05 | 30.63 | 30.63 | 30.5598 | 2554 |
| 1727389800 | 30.575 | 0.2 | 0.64 | 30.56 | 30.61 | 30.5299 | 2377 |
| 1727303400 | 30.38 | -0.13 | -0.41 | 30.461 | 30.47 | 30.38 | 5852 |
| 1727217000 | 30.5057 | 0.09 | 0.28 | 30.47 | 30.52 | 30.39 | 1322 |
| 1727130600 | 30.42 | 0.06 | 0.20 | 30.39 | 30.42 | 30.36 | 5824 |
| 1726871400 | 30.36 | -0.06 | -0.20 | 30.38 | 30.38 | 30.31 | 2825 |
| 1726785000 | 30.42 | 0.28 | 0.94 | 30.42 | 30.43 | 30.33 | 1730 |
| 1726698600 | 30.138 | -0.09 | -0.28 | 30.22 | 30.25 | 30.138 | 1945 |
| 1726612200 | 30.2238 | -0.06 | -0.19 | 30.3299 | 30.3299 | 30.205 | 2687 |
| 1726525800 | 30.28 | 0.12 | 0.40 | 30.21 | 30.28 | 30.1955 | 5494 |
| 1726266600 | 30.1583 | 0.12 | 0.39 | 30.14 | 30.18 | 30.14 | 1774 |
| 1726180200 | 30.04 | 0.12 | 0.40 | 29.9 | 30.05 | 29.9 | 13802 |
| 1726093800 | 29.9206 | 0.13 | 0.43 | 29.7176 | 29.93 | 29.7176 | 5624 |
| 1726007400 | 29.7921 | 0.07 | 0.24 | 29.77 | 29.7921 | 29.77 | 1686 |
| 1725921000 | 29.72 | 0.18 | 0.61 | 29.64 | 29.72 | 29.62 | 7031 |
| 1725661800 | 29.54 | -0.22 | -0.73 | 29.81 | 29.81 | 29.52 | 20368 |
| 1725575400 | 29.7568 | -0.02 | -0.06 | 29.83 | 29.85 | 29.75 | 477 |
| 1725489000 | 29.776 | 0.04 | 0.12 | 29.67 | 29.82 | 29.67 | 1516 |
| 1725402600 | 29.74 | -0.24 | -0.79 | 30.02 | 30.02 | 29.69 | 11243 |
| 1725057000 | 29.9758 | 0.1 | 0.32 | 29.98 | 30.0001 | 29.8499 | 2401 |
| 1724970600 | 29.8802 | -0.01 | -0.05 | 29.96 | 30 | 29.8802 | 631 |
| 1724884200 | 29.8937 | -0.09 | -0.31 | 30 | 30 | 29.825 | 5661 |
| 1724797800 | 29.9873 | 0.03 | 0.11 | 29.93 | 30.01 | 29.93 | 3415 |
| 1724711400 | 29.9538 | -0.1 | -0.32 | 30.1 | 30.1 | 29.9538 | 2394 |
| 1724452200 | 30.05 | 0.34 | 1.13 | 30.04 | 30.05 | 29.96 | 5813 |
| 1724365800 | 29.7146 | -0.22 | -0.72 | 29.94 | 29.94 | 29.7146 | 509 |
| 1724279400 | 29.93 | 0.14 | 0.46 | 29.85 | 29.94 | 29.8466 | 9557 |
| 1724193000 | 29.793 | 0.01 | 0.02 | 29.85 | 29.85 | 29.793 | 1494 |
| 1724106600 | 29.7858 | 0.16 | 0.53 | 29.64 | 29.7858 | 29.64 | 1810 |
| 1723847400 | 29.63 | 0.12 | 0.41 | 29.55 | 29.63 | 29.54 | 2705 |
| 1723761000 | 29.5103 | 0.15 | 0.50 | 29.44 | 29.5103 | 29.42 | 1213 |
| 1723674600 | 29.3635 | 0.09 | 0.30 | 29.28 | 29.3635 | 29.28 | 679 |
| 1723588200 | 29.2758 | 0.28 | 0.95 | 29.15 | 29.2758 | 29.15 | 3118 |
| 1723501800 | 29 | 0.04 | 0.12 | 29.01 | 29.01 | 28.97 | 3347 |
| 1723242600 | 28.965 | 0.14 | 0.48 | 28.9 | 28.97 | 28.9 | 730 |
| 1723156200 | 28.8262 | 0.28 | 0.98 | 28.66 | 28.8262 | 28.66 | 68 |
| 1723069800 | 28.5457 | -0.12 | -0.43 | 28.86 | 28.87 | 28.5457 | 388 |
| 1722983400 | 28.67 | 0.07 | 0.25 | 28.64 | 28.77 | 28.64 | 11781 |
| 1722897000 | 28.5979 | -0.46 | -1.59 | 28.54 | 28.71 | 28.54 | 4915 |
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
