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 | -0.0907 | -0.296211626388 | 30.62 | 31.0975 | 30.5 | 1777 | 30.85225104 | SP |
| 4 | 0.2193 | 0.723523589574 | 30.31 | 31.0975 | 29.46 | 1643 | 30.21538229 | SP |
| 12 | -0.4907 | -1.58188265635 | 31.02 | 32.91 | 29.46 | 1946 | 31.23141537 | SP |
| 26 | 1.7794 | 6.18923891909 | 28.7499 | 32.91 | 28.13 | 2393 | 30.15499727 | SP |
| 52 | 4.6243 | 17.8509940166 | 25.905 | 32.91 | 25.75 | 3169 | 28.50605903 | SP |
| 156 | -4.3207 | -12.3979913917 | 34.85 | 35.02 | 25.55 | 7239 | 29.70926496 | SP |
| 260 | 7.2693 | 31.2523645744 | 23.26 | 35.08 | 19.27 | 9105 | 27.9704156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 30.5293 | -0.17 | -0.55 | 30.41 | 30.5293 | 30.41 | 565 |
| 1731627000 | 30.6975 | -0.19 | -0.62 | 30.8 | 30.84 | 30.6975 | 2268 |
| 1731540600 | 30.8902 | 0.11 | 0.34 | 30.83 | 30.92 | 30.83 | 2855 |
| 1731454200 | 30.7848 | -0.18 | -0.57 | 30.89 | 30.89 | 30.705 | 930 |
| 1731367800 | 30.96 | 0 | 0.00 | 30.98 | 31.0975 | 30.94 | 2111 |
| 1731108600 | 30.96 | 0.36 | 1.18 | 30.62 | 30.96 | 30.62 | 723 |
| 1731022200 | 30.6 | 0.31 | 1.02 | 30.29 | 30.65 | 30.29 | 1232 |
| 1730935800 | 30.29 | 0.06 | 0.20 | 30.16 | 30.29 | 30.16 | 4296 |
| 1730849400 | 30.23 | 0.41 | 1.37 | 29.74 | 30.23 | 29.74 | 626 |
| 1730763000 | 29.82 | -0.07 | -0.22 | 29.92 | 29.92 | 29.82 | 540 |
| 1730500200 | 29.8859 | 0.02 | 0.06 | 30.12 | 30.12 | 29.8859 | 2196 |
| 1730413800 | 29.8665 | 0.04 | 0.14 | 29.8261 | 29.9056 | 29.7698 | 1519 |
| 1730327400 | 29.8261 | 0.09 | 0.30 | 30.11 | 30.11 | 29.8261 | 2779 |
| 1730241000 | 29.736 | -0 | -0.01 | 29.74 | 29.74 | 29.46 | 1344 |
| 1730154600 | 29.74 | -0.06 | -0.20 | 29.8 | 29.8 | 29.6745 | 1695 |
| 1729895400 | 29.8 | -0.17 | -0.57 | 30.17 | 30.17 | 29.8 | 780 |
| 1729809000 | 29.97 | 0.15 | 0.50 | 29.82 | 30.179 | 29.76 | 2347 |
| 1729722600 | 29.82 | -0.06 | -0.20 | 29.715 | 29.82 | 29.715 | 3427 |
| 1729636200 | 29.88 | -0.01 | -0.03 | 29.87 | 30.059 | 29.83 | 709 |
| 1729549800 | 29.89 | -0.52 | -1.71 | 30.41 | 30.41 | 29.89 | 119 |
| 1729290600 | 30.41 | 0.03 | 0.10 | 30.31 | 30.44 | 30.31 | 352 |
| 1729204200 | 30.38 | -0.44 | -1.43 | 30.82 | 30.82 | 30.34 | 5159 |
| 1729117800 | 30.82 | 0.13 | 0.43 | 30.75 | 30.82 | 30.75 | 647 |
| 1729031400 | 30.6877 | 0.32 | 1.05 | 30.42 | 30.6877 | 30.42 | 1007 |
| 1728945000 | 30.3689 | 0.03 | 0.10 | 30.05 | 30.3689 | 30.05 | 234 |
| 1728685800 | 30.34 | -0.08 | -0.26 | 30.31 | 30.3501 | 30.2901 | 900 |
| 1728599400 | 30.42 | -0.17 | -0.56 | 30.24 | 30.45 | 30.24 | 2802 |
| 1728513000 | 30.59 | -0.16 | -0.52 | 30.53 | 30.59 | 30.53 | 237 |
| 1728426600 | 30.75 | 0.09 | 0.30 | 30.659 | 30.75 | 30.61 | 449 |
| 1728340200 | 30.659 | -0.28 | -0.91 | 30.59 | 30.659 | 30.59 | 181 |
| 1728081000 | 30.94 | -0.38 | -1.21 | 31 | 31 | 30.89 | 1611 |
| 1727994600 | 31.32 | -0.28 | -0.89 | 31.53 | 31.53 | 31.2601 | 750 |
| 1727908200 | 31.6 | -0.24 | -0.75 | 31.59 | 31.6399 | 31.4472 | 5675 |
| 1727821800 | 31.84 | 0.24 | 0.76 | 31.59 | 31.9085 | 31.59 | 4487 |
| 1727735400 | 31.6 | -0.12 | -0.38 | 31.8 | 31.8 | 31.6 | 13891 |
| 1727476200 | 31.7198 | 0.11 | 0.34 | 31.71 | 31.7198 | 31.71 | 3 |
| 1727389800 | 31.6113 | -0.06 | -0.20 | 31.72 | 31.72 | 31.6113 | 370 |
| 1727303400 | 31.6744 | -0.31 | -0.97 | 31.92 | 31.92 | 31.56 | 1480 |
| 1727217000 | 31.9861 | 0.02 | 0.05 | 31.87 | 31.9861 | 31.87 | 238 |
| 1727130600 | 31.969 | 0.04 | 0.14 | 32.02 | 32.0799 | 31.92 | 784 |
| 1726871400 | 31.9248 | -0.28 | -0.88 | 32.206899 | 32.206899 | 31.875 | 5576 |
| 1726785000 | 32.206899 | -0.05 | -0.17 | 32.049999 | 32.249 | 32.049999 | 6556 |
| 1726698600 | 32.261699 | -0.31 | -0.96 | 32.56 | 32.56 | 32.261699 | 754 |
| 1726612200 | 32.5752 | -0.24 | -0.73 | 32.909999 | 32.909999 | 32.5752 | 2423 |
| 1726525800 | 32.8157 | 0.34 | 1.04 | 32.7 | 32.8157 | 32.7 | 206 |
| 1726266600 | 32.4795 | 0.04 | 0.13 | 32.61 | 32.61 | 32.4795 | 2349 |
| 1726180200 | 32.4386 | -0.17 | -0.53 | 32.6 | 32.6 | 32.4386 | 476 |
| 1726093800 | 32.6124 | 0 | 0.01 | 32.6101 | 32.6124 | 32.569899 | 347 |
| 1726007400 | 32.6101 | 0.22 | 0.69 | 32.43 | 32.6101 | 32.43 | 1150 |
| 1725921000 | 32.386 | 0.19 | 0.58 | 32.299999 | 32.42 | 32.189999 | 5894 |
| 1725661800 | 32.2 | 0.07 | 0.22 | 32.31 | 32.31 | 32.11 | 2919 |
| 1725575400 | 32.13 | 0.16 | 0.50 | 32.189999 | 32.189999 | 32.13 | 117 |
| 1725489000 | 31.97 | 0.33 | 1.04 | 31.76 | 31.99 | 31.76 | 932 |
| 1725402600 | 31.64 | 0.44 | 1.41 | 31.57 | 31.64 | 31.56 | 4796 |
| 1725057000 | 31.2 | 0.26 | 0.84 | 30.94 | 31.2 | 30.89 | 1178 |
| 1724970600 | 30.94 | 0.06 | 0.19 | 31.12 | 31.1238 | 30.94 | 1032 |
| 1724884200 | 30.88 | -0.16 | -0.52 | 31.14 | 31.14 | 30.76 | 1195 |
| 1724797800 | 31.04 | 0.06 | 0.19 | 31.07 | 31.07 | 30.98 | 1577 |
| 1724711400 | 30.98 | 0.01 | 0.03 | 31.17 | 31.17 | 30.98 | 800 |
| 1724452200 | 30.97 | 0.29 | 0.95 | 31.02 | 31.02 | 30.91 | 509 |
| 1724365800 | 30.68 | -0.23 | -0.74 | 30.91 | 30.92 | 30.64 | 2657 |
| 1724279400 | 30.91 | 0.16 | 0.52 | 30.97 | 30.97 | 30.91 | 672 |
| 1724193000 | 30.75 | -0.02 | -0.06 | 30.9 | 30.9 | 30.72 | 854 |
| 1724106600 | 30.77 | 0.25 | 0.82 | 30.52 | 30.77 | 30.52 | 2741 |
| 1723847400 | 30.52 | 0.11 | 0.36 | 30.52 | 30.54 | 30.52 | 179 |
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
