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 | -0.02 | -0.0654664484452 | 30.55 | 30.55 | 30.06 | 8284 | 30.37820164 | SP |
| 4 | 0.02 | 0.0655522779417 | 30.51 | 30.69 | 30.052 | 12603 | 30.36491492 | SP |
| 12 | 1.26 | 4.30474888965 | 29.27 | 31.27 | 29.1 | 19741 | 29.87020009 | SP |
| 26 | 2.51 | 8.95788722341 | 28.02 | 31.74 | 27.76 | 15679 | 29.84196941 | SP |
| 52 | 5.6 | 22.4628961091 | 24.93 | 31.74 | 23.56 | 13375 | 29.02487657 | SP |
| 156 | 5.6 | 22.4628961091 | 24.93 | 31.74 | 23.56 | 13375 | 29.02487657 | SP |
| 260 | 5.6 | 22.4628961091 | 24.93 | 31.74 | 23.56 | 13375 | 29.02487657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 30.53 | 0.36 | 1.20 | 30.25 | 30.53 | 30.24 | 16014 |
| 1720564200 | 30.1683 | -0.15 | -0.50 | 30.34 | 30.34 | 30.1683 | 3604 |
| 1720477800 | 30.32 | 0.09 | 0.30 | 30.33 | 30.44 | 30.32 | 3652 |
| 1720218600 | 30.23 | -0.13 | -0.41 | 30.55 | 30.55 | 30.06 | 9864 |
| 1720040640 | 30.3554 | 0.05 | 0.15 | 30.5 | 30.5 | 30.3 | 3322 |
| 1719959400 | 30.31 | 0.02 | 0.07 | 30.42 | 30.42 | 30.22 | 70564 |
| 1719873000 | 30.29 | -0.16 | -0.53 | 30.58 | 30.58 | 30.21 | 33594 |
| 1719613800 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1719527400 | 30.45 | 0.15 | 0.50 | 30.33 | 30.45 | 30.26 | 13798 |
| 1719441000 | 30.3 | -0.03 | -0.09 | 30.21 | 30.32 | 30.16 | 4995 |
| 1719354600 | 30.326 | -0.17 | -0.56 | 30.42 | 30.42 | 30.298 | 6610 |
| 1719268200 | 30.4955 | 0.06 | 0.20 | 30.45 | 30.69 | 30.45 | 6132 |
| 1719009000 | 30.434 | -0.01 | -0.04 | 30.2 | 30.434 | 30.2 | 6600 |
| 1718922600 | 30.4451 | -0.13 | -0.44 | 30.56 | 30.62 | 30.41 | 8872 |
| 1718749800 | 30.58 | 0.1 | 0.34 | 30.52 | 30.585 | 30.5 | 5167 |
| 1718663400 | 30.4762 | 0.29 | 0.95 | 30.19 | 30.53 | 30.1239 | 8326 |
| 1718404200 | 30.19 | -0.39 | -1.28 | 30.5 | 30.5 | 30.052 | 3761 |
| 1718317800 | 30.5827 | -0.13 | -0.41 | 30.51 | 30.61 | 30.35 | 9378 |
| 1718231400 | 30.71 | 0.43 | 1.42 | 30.97 | 30.98 | 30.67 | 12253 |
| 1718145000 | 30.28 | -0.04 | -0.13 | 30.26 | 30.29 | 30.08 | 44476 |
| 1718058600 | 30.32 | 0.16 | 0.53 | 30.09 | 30.34 | 30.09 | 4482 |
| 1717799400 | 30.1594 | -0.24 | -0.79 | 30.2 | 30.41 | 30.1594 | 4430 |
| 1717713000 | 30.399 | -0.16 | -0.53 | 30.535 | 30.535 | 30.38 | 12107 |
| 1717626600 | 30.5615 | 0.45 | 1.48 | 30.47 | 30.57 | 30.18 | 1126 |
| 1717540200 | 30.1151 | -0.29 | -0.96 | 30.32 | 30.32 | 30.1 | 6013 |
| 1717453800 | 30.4076 | -0.3 | -0.98 | 31.01 | 31.01 | 30.3099 | 5759 |
| 1717194600 | 30.71 | 0.18 | 0.60 | 30.82 | 30.82 | 30.31 | 14585 |
| 1717108200 | 30.5283 | 0.16 | 0.53 | 30.68 | 30.68 | 30.489 | 5917 |
| 1717021800 | 30.3679 | -0.23 | -0.76 | 30.3 | 30.3905 | 30.3 | 6935 |
| 1716935400 | 30.6 | -0.18 | -0.58 | 30.72 | 30.77 | 30.4999 | 12387 |
| 1716589800 | 30.78 | 0.38 | 1.25 | 30.77 | 30.81 | 30.58 | 5758 |
| 1716503400 | 30.4015 | -0.42 | -1.35 | 30.635 | 30.72 | 30.4015 | 9009 |
| 1716417000 | 30.8185 | -0.26 | -0.83 | 31.04 | 31.0535 | 30.8185 | 9609 |
| 1716330600 | 31.077 | -0.03 | -0.11 | 31.0948 | 31.0948 | 31.01 | 6617 |
| 1716244200 | 31.1112 | 0.11 | 0.34 | 31.02 | 31.21 | 31.02 | 13775 |
| 1715985000 | 31.0058 | 0.03 | 0.11 | 31.02 | 31.05 | 30.95 | 4848 |
| 1715898600 | 30.9712 | -0.16 | -0.50 | 31.14 | 31.14 | 30.9712 | 1371 |
| 1715812200 | 31.1279 | 0.32 | 1.04 | 31.27 | 31.27 | 30.981 | 7674 |
| 1715725800 | 30.8082 | 0.21 | 0.68 | 30.91 | 30.91 | 30.71 | 3480 |
| 1715639400 | 30.6 | -0.03 | -0.11 | 30.78 | 30.84 | 30.57 | 3774 |
| 1715380200 | 30.6324 | -0.06 | -0.20 | 30.7044 | 30.7044 | 30.6324 | 3662 |
| 1715293800 | 30.6935 | 0.19 | 0.63 | 30.63 | 30.6935 | 30.5572 | 5781 |
| 1715207400 | 30.5 | -0.15 | -0.48 | 30.54 | 30.54 | 30.45 | 3879 |
| 1715121000 | 30.6475 | 0.01 | 0.02 | 30.65 | 30.8 | 30.6475 | 17350 |
| 1715034600 | 30.64 | 0.39 | 1.30 | 30.63 | 30.64 | 30.5 | 8813 |
| 1714775400 | 30.2455 | 0.19 | 0.64 | 30.62 | 30.62 | 30.2455 | 16511 |
| 1714689000 | 30.0532 | 0.35 | 1.16 | 29.699 | 30.0532 | 29.699 | 6719 |
| 1714602600 | 29.7081 | 0.09 | 0.30 | 29.68 | 30.07 | 29.52 | 11374 |
| 1714516200 | 29.6178 | -0.56 | -1.86 | 29.98 | 30.03 | 29.6178 | 6752 |
| 1714429800 | 30.1799 | 0.19 | 0.62 | 30.15 | 30.23 | 30.1 | 14967 |
| 1714170600 | 29.9944 | 0.25 | 0.85 | 29.9957 | 30.07 | 29.9311 | 90146 |
| 1714084200 | 29.7423 | -0.16 | -0.53 | 29.55 | 29.76 | 29.45 | 19327 |
| 1713997800 | 29.9 | -0.07 | -0.24 | 29.97 | 30.09 | 29.72 | 5490 |
| 1713911400 | 29.9716 | 0.51 | 1.72 | 29.65 | 30.09 | 29.65 | 12516 |
| 1713825000 | 29.4646 | 0.24 | 0.84 | 29.35 | 29.61 | 29.28 | 15509 |
| 1713565800 | 29.22 | -0.02 | -0.07 | 29.13 | 29.25 | 29.1 | 16137 |
| 1713479400 | 29.24 | -0.09 | -0.31 | 29.27 | 29.59 | 29.19 | 439930 |
| 1713393000 | 29.33 | -0.26 | -0.88 | 29.74 | 29.74 | 29.29 | 11423 |
| 1713306600 | 29.59 | -0.11 | -0.37 | 29.59 | 29.6203 | 29.4208 | 6178 |
| 1713220200 | 29.7 | -0.32 | -1.07 | 30.27 | 30.27 | 29.66 | 3524 |
| 1712961000 | 30.0209 | -0.5 | -1.65 | 30.18 | 30.18 | 29.96 | 5705 |
| 1712874600 | 30.525 | 0.1 | 0.35 | 30.49 | 30.5999 | 30.3 | 12382 |
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
