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 | 0.69 | 2.31078365707 | 29.86 | 30.55 | 29.341 | 16116 | 29.76337169 | SP |
| 4 | 0.31 | 1.02513227513 | 30.24 | 30.58 | 29.26 | 27367 | 29.74232222 | SP |
| 12 | 0.01 | 0.0327439423707 | 30.54 | 32.93 | 29.26 | 32541 | 30.66115809 | SP |
| 26 | -0.5 | -1.61030595813 | 31.05 | 34.02 | 29.26 | 31257 | 31.41918928 | SP |
| 52 | 4.18 | 15.8513462268 | 26.37 | 34.02 | 26.06 | 23567 | 30.36653504 | SP |
| 156 | 9.905 | 47.9777185759 | 20.645 | 34.02 | 20.645 | 17731 | 27.28499753 | SP |
| 260 | 9.905 | 47.9777185759 | 20.645 | 34.02 | 20.645 | 17731 | 27.28499753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 30.55 | 0.48 | 1.59 | 30.09 | 30.6087 | 30.09 | 4562 |
| 1741991400 | 30.0706 | 0.44 | 1.49 | 29.81 | 30.12 | 29.73 | 8991 |
| 1741905000 | 29.6277 | -0.03 | -0.11 | 29.6 | 29.69 | 29.41 | 27665 |
| 1741818600 | 29.6602 | -0.04 | -0.12 | 29.95 | 29.9998 | 29.38 | 9259 |
| 1741732200 | 29.6956 | -0.21 | -0.72 | 29.74 | 29.860986 | 29.341 | 14628 |
| 1741645800 | 29.91 | -0.4 | -1.34 | 29.86 | 30.2199 | 29.6708 | 20035 |
| 1741390200 | 30.3148 | 0.35 | 1.18 | 29.72 | 30.3148 | 29.6494 | 22580 |
| 1741303800 | 29.96 | -0.46 | -1.51 | 30.04 | 30.2 | 29.6088 | 11507 |
| 1741217400 | 30.42 | 0.98 | 3.33 | 29.67 | 30.47 | 29.6 | 53913 |
| 1741131000 | 29.44 | -0.48 | -1.60 | 29.59 | 30.04 | 29.335 | 25173 |
| 1741044600 | 29.92 | -0.27 | -0.91 | 30.5 | 30.58 | 29.72 | 23889 |
| 1740785400 | 30.1949 | 0.32 | 1.09 | 29.7 | 30.1949 | 29.7 | 28912 |
| 1740699000 | 29.87 | 0.38 | 1.29 | 29.7 | 30.08 | 29.7 | 11061 |
| 1740612600 | 29.49 | -0.08 | -0.28 | 29.64 | 29.86 | 29.4706 | 16528 |
| 1740526200 | 29.5735 | 0.09 | 0.30 | 29.46 | 29.73 | 29.365 | 23216 |
| 1740439800 | 29.4847 | 0.16 | 0.56 | 29.54 | 29.62 | 29.3501 | 11211 |
| 1740180600 | 29.32 | -0.68 | -2.27 | 30.05 | 30.0592 | 29.26 | 167940 |
| 1740094200 | 30 | -0.24 | -0.79 | 30.18 | 30.18 | 29.7 | 7929 |
| 1740007800 | 30.24 | 0.18 | 0.61 | 30.07 | 30.42 | 30.07 | 21337 |
| 1739921400 | 30.0555 | 0.03 | 0.08 | 30.24 | 30.3635 | 30 | 14197 |
| 1739575800 | 30.03 | -0.34 | -1.13 | 30.46 | 30.46 | 29.73 | 40394 |
| 1739489400 | 30.3728 | -0.39 | -1.25 | 30.86 | 30.86 | 30.37 | 53329 |
| 1739403000 | 30.7584 | -0.45 | -1.44 | 30.84 | 31.05 | 30.6987 | 9094 |
| 1739316600 | 31.2074 | -0.23 | -0.72 | 31.34 | 31.34 | 31.034 | 63391 |
| 1739230200 | 31.4327 | 0.31 | 1.00 | 31.28 | 31.5088 | 31.25 | 12438 |
| 1738971000 | 31.12 | 0.01 | 0.03 | 31.26 | 31.84 | 30.975 | 17315 |
| 1738884600 | 31.11 | -0.13 | -0.42 | 31.34 | 31.3696 | 30.73 | 24401 |
| 1738798200 | 31.24 | 0.14 | 0.45 | 31.2 | 31.36 | 31.12 | 15960 |
| 1738711800 | 31.1005 | -0.14 | -0.46 | 31.28 | 31.28 | 31.0233 | 14489 |
| 1738625400 | 31.2445 | -0.08 | -0.24 | 30.86 | 31.42 | 30.795 | 19177 |
| 1738366200 | 31.32 | -0.02 | -0.06 | 31.4 | 31.62 | 31.235 | 50116 |
| 1738279800 | 31.34 | 0.49 | 1.59 | 31.07 | 31.34 | 30.84 | 48326 |
| 1738193400 | 30.85 | -0.37 | -1.19 | 31.17 | 31.3199 | 30.775 | 248288 |
| 1738107000 | 31.22 | -0.52 | -1.64 | 31.95 | 31.95 | 31.1384 | 40649 |
| 1738020600 | 31.74 | -0.2 | -0.64 | 31.69 | 31.9094 | 31.5 | 11213 |
| 1737761400 | 31.9434 | -0.67 | -2.04 | 32.369999 | 32.369999 | 31.92 | 59692 |
| 1737675000 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1737588600 | 32.61 | -0.32 | -0.97 | 32.93 | 32.93 | 32.479999 | 28876 |
| 1737502200 | 32.93 | 1.21 | 3.81 | 32.14 | 32.93 | 32.14 | 31487 |
| 1737156600 | 31.72 | 0.17 | 0.54 | 31.75 | 31.8577 | 31.64 | 11642 |
| 1737070200 | 31.55 | 0.24 | 0.77 | 31.37 | 31.6 | 31.36 | 82548 |
| 1736983800 | 31.31 | 0.2 | 0.64 | 31.53 | 31.53 | 31.1704 | 5544 |
| 1736897400 | 31.11 | 0.26 | 0.84 | 31.02 | 31.11 | 30.75 | 18549 |
| 1736811000 | 30.85 | 0.27 | 0.88 | 30.27 | 30.85 | 30.27 | 9256 |
| 1736551800 | 30.58 | -0.11 | -0.36 | 30.48 | 30.655 | 30.2911 | 12937 |
| 1736379000 | 30.69 | 0.23 | 0.76 | 30.3 | 30.78 | 30.2199 | 58228 |
| 1736292600 | 30.46 | -0.13 | -0.42 | 30.59 | 30.7699 | 30.3146 | 9642 |
| 1736206200 | 30.59 | -0.24 | -0.78 | 30.99 | 30.99 | 30.46 | 81219 |
| 1735947000 | 30.83 | 0.47 | 1.55 | 30.42 | 30.83 | 30.42 | 6760 |
| 1735860600 | 30.36 | -0.08 | -0.25 | 30.72 | 30.72 | 30.17 | 13206 |
| 1735687800 | 30.435 | -0.13 | -0.44 | 30.62 | 30.6544 | 30.32 | 89117 |
| 1735601400 | 30.5699 | -0.34 | -1.10 | 30.45 | 30.69 | 30.18 | 10081 |
| 1735342200 | 30.91 | -0.25 | -0.79 | 30.97 | 31.19 | 30.75 | 6844 |
| 1735255800 | 31.1568 | 0.22 | 0.70 | 30.83 | 31.1881 | 30.78 | 6127 |
| 1735077840 | 30.94 | 0.27 | 0.88 | 30.7 | 30.94 | 30.56 | 10072 |
| 1734996600 | 30.67 | 0.07 | 0.23 | 30.54 | 30.68 | 30.3581 | 16837 |
| 1734737400 | 30.6 | 0.36 | 1.19 | 30.03 | 30.768 | 30.03 | 8476 |
| 1734651000 | 30.24 | 0.12 | 0.40 | 30.27 | 30.52 | 30.1027 | 10800 |
| 1734564600 | 30.12 | -0.97 | -3.12 | 31.12 | 31.12 | 30.03 | 12167 |
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
