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 | -0.5668 | -1.83430420712 | 30.9 | 30.9 | 29.9847 | 92 | 30.62038519 | SP |
| 4 | -0.6668 | -2.15096774194 | 31 | 31.54 | 29.9847 | 230 | 31.07151528 | SP |
| 12 | 1.6924 | 5.90905281975 | 28.6408 | 32 | 28.5206 | 492 | 30.3466987 | SP |
| 26 | 1.8453 | 6.47748693305 | 28.4879 | 32 | 27.5 | 464 | 29.36620918 | SP |
| 52 | -0.1268 | -0.416283650689 | 30.46 | 32 | 27.5 | 460 | 29.32980325 | SP |
| 156 | -0.1268 | -0.416283650689 | 30.46 | 32 | 27.5 | 460 | 29.32980325 | SP |
| 260 | -0.1268 | -0.416283650689 | 30.46 | 32 | 27.5 | 460 | 29.32980325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 30.3332 | 0.35 | 1.16 | 30.22 | 30.3332 | 30.22 | 163 |
| 1730413800 | 29.9847 | -0.84 | -2.72 | 30.8223 | 30.8223 | 29.9847 | 13 |
| 1730327400 | 30.8223 | -0.02 | -0.07 | 30.8425 | 30.8425 | 30.8223 | 2 |
| 1730241000 | 30.8425 | 0.03 | 0.09 | 30.75 | 30.8425 | 30.75 | 14 |
| 1730154600 | 30.8135 | 0.13 | 0.41 | 30.9 | 30.9 | 30.8135 | 267 |
| 1729895400 | 30.6883 | -0.22 | -0.70 | 30.9034 | 30.9034 | 30.6883 | 102 |
| 1729809000 | 30.9034 | -0.01 | -0.02 | 30.9085 | 30.9085 | 30.9034 | 3 |
| 1729722600 | 30.9085 | -0.18 | -0.57 | 31.0852 | 31.0852 | 30.9085 | 657 |
| 1729636200 | 31.0852 | -0.16 | -0.52 | 31.2478 | 31.2478 | 31.07 | 851 |
| 1729549800 | 31.2478 | -0.2 | -0.64 | 31.37 | 31.37 | 31.2478 | 110 |
| 1729290600 | 31.4476 | 0.15 | 0.47 | 31.3013 | 31.4476 | 31.3013 | 103 |
| 1729204200 | 31.3013 | -0.09 | -0.29 | 31.3935 | 31.3935 | 31.3013 | 65 |
| 1729117800 | 31.3935 | 0 | 0.01 | 31.3916 | 31.3935 | 31.3916 | 100 |
| 1729031400 | 31.3916 | -0.14 | -0.45 | 31.5343 | 31.54 | 31.3916 | 1129 |
| 1728945000 | 31.5343 | 0.27 | 0.87 | 31.2621 | 31.5343 | 31.2621 | 0 |
| 1728685800 | 31.2621 | 0.23 | 0.75 | 31.0292 | 31.2621 | 31.0292 | 4 |
| 1728599400 | 31.0292 | 0 | 0.01 | 31.0268 | 31.0292 | 30.9399 | 697 |
| 1728513000 | 31.0268 | 0.11 | 0.35 | 30.9192 | 31.0268 | 30.9192 | 23 |
| 1728426600 | 30.9192 | 0.16 | 0.53 | 30.7571 | 30.9192 | 30.7571 | 7 |
| 1728340200 | 30.7571 | -0.35 | -1.12 | 31 | 31 | 30.7571 | 298 |
| 1728081000 | 31.1043 | 0.13 | 0.41 | 31.25 | 31.25 | 31.1043 | 10 |
| 1727994600 | 30.976 | -0.17 | -0.55 | 30.99 | 30.99 | 30.976 | 41 |
| 1727908200 | 31.1459 | 0.1 | 0.31 | 31.0489 | 31.1459 | 31.0489 | 42 |
| 1727821800 | 31.0489 | -0.38 | -1.22 | 31.37 | 31.37 | 31.0489 | 500 |
| 1727735400 | 31.4323 | 0.03 | 0.08 | 31.42 | 31.4323 | 31.42 | 10 |
| 1727476200 | 31.4068 | 0.08 | 0.25 | 31.3281 | 31.4068 | 31.3281 | 10 |
| 1727389800 | 31.3281 | 0.61 | 1.99 | 31.13 | 31.3281 | 31.13 | 1 |
| 1727303400 | 30.7181 | -0.27 | -0.87 | 30.9862 | 30.9862 | 30.7181 | 260 |
| 1727217000 | 30.9862 | 0.19 | 0.61 | 30.7979 | 30.9862 | 30.7979 | 100 |
| 1727130600 | 30.7979 | 0.11 | 0.36 | 30.6871 | 30.7979 | 30.6871 | 500 |
| 1726871400 | 30.6871 | -0.16 | -0.53 | 30.85 | 30.85 | 30.54 | 251 |
| 1726785000 | 30.85 | 0.44 | 1.46 | 30.4065 | 30.85 | 30.4065 | 1325 |
| 1726698600 | 30.4065 | -0.05 | -0.17 | 30.4586 | 30.4586 | 30.4065 | 2 |
| 1726612200 | 30.4586 | -0.06 | -0.20 | 30.5186 | 30.5186 | 30.4586 | 301 |
| 1726525800 | 30.5186 | 0.03 | 0.11 | 30.54 | 30.54 | 30.49 | 530 |
| 1726266600 | 30.4859 | 0.19 | 0.64 | 30.21 | 30.4859 | 30.21 | 5 |
| 1726180200 | 30.2915 | 0.01 | 0.02 | 30.2848 | 30.2915 | 30.14 | 1573 |
| 1726093800 | 30.2848 | 0.11 | 0.38 | 30.09 | 30.2848 | 30.09 | 5 |
| 1726007400 | 30.1711 | 0.11 | 0.36 | 30.17 | 30.1711 | 30.17 | 10 |
| 1725921000 | 30.0636 | 0.26 | 0.89 | 29.97 | 30.0636 | 29.97 | 54 |
| 1725661800 | 29.7993 | -0.29 | -0.97 | 30.0912 | 30.0912 | 29.7993 | 0 |
| 1725575400 | 30.0912 | -0.16 | -0.52 | 30.2483 | 30.2483 | 30.0912 | 10 |
| 1725489000 | 30.2483 | 0.03 | 0.08 | 30.16 | 30.2483 | 30.16 | 348 |
| 1725402600 | 30.2232 | -0.41 | -1.33 | 30.51 | 30.51 | 30.2232 | 6 |
| 1725057000 | 30.6301 | 0.19 | 0.63 | 30.6 | 30.6301 | 30.6 | 149 |
| 1724970600 | 30.4397 | 0.3 | 0.98 | 30.1434 | 30.6301 | 30.1434 | 369 |
| 1724884200 | 30.1434 | -0.14 | -0.47 | 30.2854 | 30.2854 | 30.1434 | 23 |
| 1724797800 | 30.2854 | 0.03 | 0.09 | 30.15 | 30.3 | 30.15 | 8363 |
| 1724711400 | 30.2589 | -0.02 | -0.05 | 30.2749 | 32 | 30.2589 | 980 |
| 1724452200 | 30.2749 | 0.43 | 1.43 | 30.13 | 30.2749 | 30.11 | 2783 |
| 1724365800 | 29.8489 | -0.25 | -0.85 | 30.1037 | 30.1037 | 29.8489 | 20 |
| 1724279400 | 30.1037 | 0.27 | 0.89 | 29.97 | 30.1037 | 29.97 | 3 |
| 1724193000 | 29.8382 | -0.05 | -0.17 | 29.8893 | 29.8893 | 29.7966 | 1778 |
| 1724106600 | 29.8893 | 0.13 | 0.43 | 29.76 | 29.8893 | 29.76 | 500 |
| 1723847400 | 29.76 | 0.06 | 0.19 | 29.72 | 29.76 | 29.7199 | 1831 |
| 1723761000 | 29.7037 | 0.47 | 1.60 | 29.237 | 29.7037 | 29.237 | 206 |
| 1723674600 | 29.237 | 0.08 | 0.29 | 29.1522 | 29.237 | 29.1522 | 27 |
| 1723588200 | 29.1522 | 0.63 | 2.21 | 28.5206 | 29.17 | 28.5206 | 1502 |
| 1723501800 | 28.5206 | -0.12 | -0.42 | 28.6408 | 28.6408 | 28.5206 | 1 |
| 1723242600 | 28.6408 | 0.06 | 0.22 | 28.5793 | 28.68 | 28.5793 | 2741 |
| 1723156200 | 28.5793 | 0.48 | 1.70 | 28.29 | 28.5793 | 28.29 | 523 |
| 1723069800 | 28.1022 | 0.03 | 0.11 | 28.0716 | 28.66 | 28.0716 | 319 |
| 1722983400 | 28.0716 | 0.25 | 0.91 | 27.8186 | 28.29 | 27.8186 | 2262 |
| 1722897000 | 27.8186 | -0.74 | -2.60 | 27.93 | 27.93 | 27.8186 | 59 |
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
