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 | 0.055 | 0.180683311432 | 30.44 | 30.505 | 30.42 | 1792 | 30.47987112 | SP |
| 4 | 0.255 | 0.843253968254 | 30.24 | 30.505 | 30.1015 | 2793 | 30.34257108 | SP |
| 12 | 1.895 | 6.62587412587 | 28.6 | 30.505 | 28.54 | 2851 | 29.82366769 | SP |
| 26 | 2.975 | 10.8103197674 | 27.52 | 30.505 | 27.33 | 4888 | 28.36385493 | SP |
| 52 | 5.125 | 20.2010248325 | 25.37 | 30.505 | 24.5449 | 4489 | 27.58004843 | SP |
| 156 | 5.375 | 21.3972929936 | 25.12 | 30.505 | 24.5449 | 5446 | 26.75257536 | SP |
| 260 | 5.375 | 21.3972929936 | 25.12 | 30.505 | 24.5449 | 5446 | 26.75257536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 30.495 | -0.01 | -0.03 | 30.46 | 30.495 | 30.4555 | 1316 |
| 1727735520 | 30.505 | 0.03 | 0.10 | 30.505 | 30.505 | 30.505 | 0 |
| 1727476500 | 30.475 | 0.01 | 0.03 | 30.45 | 30.485 | 30.45 | 1540 |
| 1727390100 | 30.465 | -0.03 | -0.08 | 30.44 | 30.465 | 30.42 | 947 |
| 1727303700 | 30.49 | 0.02 | 0.07 | 30.47 | 30.49 | 30.455 | 4275 |
| 1727217300 | 30.47 | 0 | 0.01 | 30.44 | 30.47 | 30.43 | 2200 |
| 1727130900 | 30.467 | 0.02 | 0.07 | 30.5 | 30.5 | 30.42 | 1864 |
| 1726871700 | 30.445 | -0.01 | -0.03 | 30.445 | 30.445 | 30.445 | 0 |
| 1726785300 | 30.455 | 0.06 | 0.20 | 30.43 | 30.455 | 30.4206 | 11672 |
| 1726698900 | 30.395 | -0 | -0.00 | 30.37 | 30.395 | 30.37 | 185 |
| 1726612500 | 30.3955 | -0.01 | -0.05 | 30.3501 | 30.3955 | 30.34 | 4575 |
| 1726526100 | 30.4103 | -0.03 | -0.10 | 30.36 | 30.4103 | 30.33 | 3062 |
| 1726266900 | 30.4419 | 0.11 | 0.35 | 30.4 | 30.4419 | 30.39 | 2175 |
| 1726180500 | 30.3349 | 0.13 | 0.43 | 30.27 | 30.3349 | 30.24 | 354 |
| 1726094100 | 30.205 | 0.02 | 0.07 | 30.125 | 30.205 | 30.125 | 3935 |
| 1726007700 | 30.185 | 0 | 0.00 | 30.185 | 30.185 | 30.185 | 1 |
| 1725921300 | 30.185 | 0.05 | 0.17 | 30.1501 | 30.22 | 30.1501 | 7191 |
| 1725662100 | 30.135 | -0.04 | -0.14 | 30.11 | 30.135 | 30.1015 | 424 |
| 1725575700 | 30.1766 | -0.02 | -0.06 | 30.1766 | 30.1766 | 30.1766 | 1 |
| 1725489300 | 30.195 | -0.05 | -0.15 | 30.18 | 30.22 | 30.13 | 11316 |
| 1725402900 | 30.24 | -0.01 | -0.02 | 30.24 | 30.24 | 30.24 | 142 |
| 1725057300 | 30.246 | 0.03 | 0.11 | 30.19 | 30.246 | 30.19 | 70 |
| 1724970900 | 30.2116 | 0.01 | 0.02 | 30.22 | 30.22 | 30.2116 | 130 |
| 1724884500 | 30.205 | -0.02 | -0.06 | 30.18 | 30.24 | 30.18 | 481 |
| 1724798100 | 30.2225 | -0.01 | -0.02 | 30.235 | 30.27 | 30.19 | 3729 |
| 1724711700 | 30.2284 | 0.01 | 0.02 | 30.2284 | 30.2284 | 30.2284 | 21 |
| 1724452500 | 30.2229 | 0.06 | 0.19 | 30.48 | 30.48 | 30.18 | 5735 |
| 1724366100 | 30.165 | -0.02 | -0.07 | 30.15 | 30.165 | 30.15 | 122 |
| 1724279700 | 30.185 | 0.01 | 0.03 | 30.15 | 30.185 | 30.15 | 2682 |
| 1724193300 | 30.175 | -0.01 | -0.04 | 30.175 | 30.175 | 30.175 | 1 |
| 1724106900 | 30.1859 | 0.15 | 0.49 | 30.05 | 30.1859 | 30.05 | 5056 |
| 1723847700 | 30.04 | 0.05 | 0.17 | 29.94 | 30.04 | 29.94 | 820 |
| 1723761300 | 29.9885 | 0.21 | 0.71 | 29.905 | 29.9885 | 29.905 | 306 |
| 1723674900 | 29.7773 | 0.06 | 0.22 | 29.779 | 29.82 | 29.71 | 1595 |
| 1723588500 | 29.7125 | 0.24 | 0.80 | 29.61 | 29.7125 | 29.58 | 2696 |
| 1723502100 | 29.4766 | 0.07 | 0.24 | 29.5 | 29.5 | 29.4766 | 32 |
| 1723242900 | 29.405 | 0.01 | 0.05 | 29.38 | 29.405 | 29.36 | 2130 |
| 1723156500 | 29.3914 | 0.19 | 0.63 | 29.335 | 29.3914 | 29.335 | 273 |
| 1723070100 | 29.2063 | -0.06 | -0.22 | 29.28 | 29.28 | 29.2063 | 9 |
| 1722983700 | 29.2696 | 0.05 | 0.16 | 29.2696 | 29.2696 | 29.2696 | 15 |
| 1722897300 | 29.2241 | -0.15 | -0.51 | 29.22 | 29.2241 | 29.16 | 1322 |
| 1722638100 | 29.374 | -0.25 | -0.83 | 29.31 | 29.374 | 29.29 | 5552 |
| 1722551700 | 29.62 | -0.29 | -0.98 | 29.93 | 29.93 | 29.59 | 7033 |
| 1722465300 | 29.9133 | 0.2 | 0.68 | 29.8608 | 29.94 | 29.86 | 12784 |
| 1722378900 | 29.7108 | -0.08 | -0.26 | 29.69 | 29.75 | 29.69 | 449 |
| 1722292500 | 29.7891 | 0 | 0.01 | 29.835 | 29.835 | 29.75 | 1271 |
| 1722033300 | 29.7857 | 0.1 | 0.32 | 29.76 | 29.7857 | 29.76 | 648 |
| 1721946900 | 29.69 | 0.04 | 0.13 | 29.705 | 29.715 | 29.69 | 1130 |
| 1721860500 | 29.65 | -0.11 | -0.35 | 29.662 | 29.662 | 29.65 | 1528 |
| 1721774100 | 29.755 | 0.04 | 0.12 | 29.79 | 29.79 | 29.73 | 154 |
| 1721687700 | 29.7191 | 0.02 | 0.06 | 29.7001 | 29.7191 | 29.69 | 3397 |
| 1721428500 | 29.7 | -0.07 | -0.22 | 29.74 | 29.74 | 29.7 | 53 |
| 1721342100 | 29.7658 | -0.05 | -0.15 | 29.79 | 29.8399 | 29.71 | 1773 |
| 1721255700 | 29.8113 | -0.11 | -0.36 | 29.77 | 29.8113 | 29.77 | 79 |
| 1721169300 | 29.92 | 0.47 | 1.58 | 29.62 | 29.92 | 29.62 | 402 |
| 1721082900 | 29.4536 | 0.21 | 0.73 | 29.36 | 29.61 | 29.36 | 31210 |
| 1720823700 | 29.2408 | 0.16 | 0.54 | 29.232 | 29.315 | 29.232 | 1595 |
| 1720737300 | 29.0849 | 0.29 | 0.99 | 28.96 | 29.085 | 28.96 | 2215 |
| 1720650900 | 28.7997 | 0.21 | 0.73 | 28.5901 | 28.7997 | 28.59 | 5023 |
| 1720564500 | 28.59 | 0.03 | 0.11 | 28.6 | 28.6 | 28.54 | 8826 |
| 1720478100 | 28.56 | 0.08 | 0.28 | 28.54 | 28.56 | 28.52 | 641 |
| 1720218900 | 28.48 | 0.01 | 0.02 | 28.18 | 28.49 | 28.18 | 536 |
| 1720040640 | 28.4744 | 0.05 | 0.19 | 28.47 | 28.53 | 28.4699 | 14966 |
| 1719959700 | 28.42 | 0.1 | 0.35 | 28.4 | 28.43 | 28.4 | 202 |
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
