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 | -0.0839 | -0.270732494353 | 30.99 | 31.02 | 30.74 | 46058 | 30.89367058 | SP |
| 4 | 0.4961 | 1.63137125945 | 30.41 | 31.09 | 30.3 | 78706 | 30.57503372 | SP |
| 12 | 0.7861 | 2.6098937583 | 30.12 | 31.09 | 30.04 | 28429 | 30.55712762 | SP |
| 26 | 1.3428 | 4.54211809913 | 29.5633 | 31.09 | 29.2 | 14018 | 30.51044774 | SP |
| 52 | 3.0461 | 10.9335965542 | 27.86 | 31.09 | 27.84 | 8242 | 30.24708555 | SP |
| 156 | 5.8061 | 23.13187251 | 25.1 | 31.09 | 24.45 | 11330 | 27.65259044 | SP |
| 260 | 5.8061 | 23.13187251 | 25.1 | 31.09 | 24.45 | 11330 | 27.65259044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 30.9061 | 0.02 | 0.05 | 30.88 | 30.94 | 30.835 | 20738 |
| 1732145400 | 30.89 | -0.02 | -0.06 | 30.92 | 30.92 | 30.76 | 60565 |
| 1732059000 | 30.91 | 0.09 | 0.29 | 30.8 | 30.92 | 30.76 | 41337 |
| 1731972600 | 30.8209 | 0.05 | 0.16 | 30.88 | 30.88 | 30.78 | 26278 |
| 1731713400 | 30.7703 | -0.23 | -0.74 | 30.95 | 30.95 | 30.74 | 40914 |
| 1731627000 | 31 | 0.04 | 0.12 | 30.99 | 31.02 | 30.92 | 61198 |
| 1731540600 | 30.9628 | -0 | -0.00 | 30.99 | 31.03 | 30.95 | 24631 |
| 1731454200 | 30.9641 | -0.02 | -0.08 | 31.09 | 31.09 | 30.89 | 34360 |
| 1731367800 | 30.9881 | -0.03 | -0.09 | 31.06 | 31.06 | 30.96 | 10878 |
| 1731108600 | 31.016 | 0.02 | 0.05 | 31.03 | 31.05 | 30.965 | 22613 |
| 1731022200 | 31 | 0.14 | 0.46 | 31 | 31.02 | 30.89 | 36570 |
| 1730935800 | 30.8575 | 0.27 | 0.89 | 31.03 | 31.03 | 30.7901 | 68152 |
| 1730849400 | 30.5849 | 0.15 | 0.49 | 30.51 | 30.62 | 30.5 | 50052 |
| 1730763000 | 30.4352 | -0.02 | -0.08 | 30.55 | 30.55 | 30.405 | 118840 |
| 1730500200 | 30.46 | 0.02 | 0.07 | 30.7 | 30.7 | 30.4 | 250506 |
| 1730413800 | 30.44 | 0.04 | 0.13 | 30.45 | 30.45 | 30.37 | 668412 |
| 1730327400 | 30.4 | 0 | 0.00 | 30.405 | 30.45 | 30.4 | 32454 |
| 1730241000 | 30.3997 | -0 | -0.00 | 30.3 | 30.4393 | 30.3 | 4270 |
| 1730154600 | 30.4 | -0 | -0.02 | 30.4 | 30.4499 | 30.375 | 9442 |
| 1729895400 | 30.4049 | 0.02 | 0.07 | 30.47 | 30.47 | 30.38 | 6557 |
| 1729809000 | 30.385 | 0.04 | 0.12 | 30.41 | 30.42 | 30.37 | 6100 |
| 1729722600 | 30.35 | 0 | 0.00 | 30.42 | 30.42 | 30.331 | 13654 |
| 1729636200 | 30.35 | -0.03 | -0.08 | 30.375 | 30.4199 | 30.34 | 8481 |
| 1729549800 | 30.375 | 0.02 | 0.08 | 30.3825 | 30.41 | 30.33 | 5606 |
| 1729290600 | 30.35 | -0.02 | -0.07 | 30.37 | 30.38 | 30.35 | 301 |
| 1729204200 | 30.37 | 0.03 | 0.10 | 30.36 | 30.37 | 30.345 | 3120 |
| 1729117800 | 30.3401 | 0.01 | 0.03 | 30.41 | 30.41 | 30.3401 | 43 |
| 1729031400 | 30.3302 | -0.01 | -0.02 | 30.3547 | 30.3547 | 30.32 | 1469 |
| 1728945000 | 30.3352 | 0 | 0.02 | 30.3352 | 30.3352 | 30.3352 | 0 |
| 1728685800 | 30.3305 | 0.03 | 0.11 | 30.31 | 30.3305 | 30.29 | 4205 |
| 1728599400 | 30.296 | -0.01 | -0.03 | 30.296 | 30.296 | 30.296 | 647 |
| 1728513000 | 30.3051 | 0 | 0.02 | 30.3051 | 30.3051 | 30.3051 | 6 |
| 1728426600 | 30.3002 | 0.03 | 0.10 | 30.3 | 30.3002 | 30.28 | 3607 |
| 1728340200 | 30.2701 | -0.03 | -0.08 | 30.2701 | 30.2701 | 30.2701 | 91 |
| 1728081000 | 30.2951 | 0.03 | 0.10 | 30.54 | 30.54 | 30.27 | 26327 |
| 1727994600 | 30.265 | -0.01 | -0.02 | 30.27 | 30.27 | 30.265 | 211 |
| 1727908200 | 30.27 | 0 | 0.02 | 30.27 | 30.27 | 30.27 | 0 |
| 1727821800 | 30.265 | -0.01 | -0.03 | 30.26 | 30.265 | 30.25 | 6987 |
| 1727735400 | 30.2755 | 0.01 | 0.03 | 30.277 | 30.277 | 30.2755 | 257 |
| 1727476200 | 30.265 | 0 | 0.00 | 30.25 | 30.265 | 30.2401 | 3514 |
| 1727389800 | 30.2639 | 0.01 | 0.04 | 30.24 | 30.2639 | 30.24 | 1793 |
| 1727303400 | 30.2514 | 0.01 | 0.04 | 30.21 | 30.2514 | 30.21 | 256 |
| 1727217000 | 30.2402 | 0 | 0.00 | 30.24 | 30.2576 | 30.23 | 11867 |
| 1727130600 | 30.2401 | 0.01 | 0.05 | 30.2401 | 30.2401 | 30.2401 | 5 |
| 1726871400 | 30.2252 | 0.01 | 0.04 | 30.2252 | 30.2252 | 30.2252 | 142 |
| 1726785000 | 30.2144 | 0.02 | 0.06 | 30.22 | 30.22 | 30.2144 | 45 |
| 1726698600 | 30.1949 | -0.01 | -0.02 | 30.24 | 30.24 | 30.18 | 227 |
| 1726612200 | 30.2001 | 0 | 0.02 | 30.2001 | 30.2001 | 30.2001 | 0 |
| 1726525800 | 30.1951 | 0 | 0.00 | 30.1951 | 30.1951 | 30.1951 | 0 |
| 1726266600 | 30.1949 | 0.02 | 0.07 | 30.1949 | 30.1949 | 30.1949 | 8 |
| 1726180200 | 30.1734 | 0.02 | 0.06 | 30.1303 | 30.1734 | 30.1303 | 242 |
| 1726093800 | 30.1547 | 0.02 | 0.07 | 30.1547 | 30.1547 | 30.1547 | 6 |
| 1726007400 | 30.1351 | 0.02 | 0.06 | 30.0901 | 30.1351 | 30.0901 | 192 |
| 1725921000 | 30.1157 | 0.04 | 0.14 | 30.1157 | 30.1157 | 30.1157 | 31 |
| 1725661800 | 30.075 | -0.02 | -0.08 | 30.05 | 30.075 | 30.04 | 2219 |
| 1725575400 | 30.0997 | 0.01 | 0.04 | 30.07 | 30.0997 | 30.07 | 1212 |
| 1725489000 | 30.0871 | 0.01 | 0.05 | 30.08 | 30.105 | 30.08 | 1794 |
| 1725402600 | 30.0724 | -0.06 | -0.19 | 30.1173 | 30.1173 | 30.0724 | 4566 |
| 1725057000 | 30.1301 | 0.03 | 0.11 | 30.14 | 30.14 | 30.1301 | 22 |
| 1724970600 | 30.0978 | 0.01 | 0.04 | 30.12 | 30.12 | 30.0978 | 46 |
| 1724884200 | 30.085 | -0 | -0.00 | 30.17 | 30.17 | 30.07 | 1174 |
| 1724797800 | 30.0851 | 0.01 | 0.03 | 30.09 | 30.09 | 30.0851 | 366 |
| 1724711400 | 30.075 | 0.01 | 0.02 | 30.075 | 30.075 | 30.075 | 94 |
| 1724452200 | 30.0699 | 0.03 | 0.10 | 30.0699 | 30.0699 | 30.0699 | 1 |
| 1724365800 | 30.0401 | -0.01 | -0.03 | 30.0401 | 30.0401 | 30.0401 | 0 |
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
